UK markets open in 2 hours 13 minutes
NIKKEI 225
38,137.53 +63.55 (+0.17%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.81 +0.55 (+0.69%) GOLD FUTURES
2,360.00 +19.70 (+0.84%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,223.12 +1,070.40 (+2.18%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TXN240517C00200000 | 2024-05-09 12:24PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240524C00200000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240531C00200000 | 2024-05-09 3:05PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TXN240607C00200000 | 2024-05-09 2:46PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TXN240614C00200000 | 2024-05-09 3:13PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TXN240621C00200000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| TXN240719C00200000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 2.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TXN240920C00200000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 3.13% |
| TXN241018C00200000 | 2024-05-09 2:32PM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TXN241220C00200000 | 2024-05-09 2:22PM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TXN250117C00200000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| TXN250321C00200000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| TXN250417C00200000 | 2024-04-24 9:35AM EDT | 2025-04-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250620C00200000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| TXN251017C00200000 | 2024-05-06 10:53AM EDT | 2025-10-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN260116C00200000 | 2024-05-09 11:23AM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00200000 | 2024-05-09 3:48PM EDT | 2024-05-10 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240524P00200000 | 2024-05-02 11:51AM EDT | 2024-05-24 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240531P00200000 | 2024-05-02 11:51AM EDT | 2024-05-31 | 26.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240621P00200000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 2024-10-18 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 57.46% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 2024-12-20 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 51.09% |
| TXN250117P00200000 | 2024-05-07 1:21PM EDT | 2025-01-17 | 22.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250321P00200000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 32.10% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.