UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.91 +0.89 (+1.14%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00230000 | 2024-04-01 2:41PM EDT | 2024-05-17 | 0.07 | 0.00 | 2.12 | 0.00 | - | 5 | 10 | 133.25% |
| TXN240621C00230000 | 2024-05-15 1:05PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 1 | 1,606 | 22.56% |
| TXN240719C00230000 | 2024-05-15 2:52PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.25 | +0.09 | +69.23% | 10 | 46 | 20.87% |
| TXN240920C00230000 | 2024-05-15 10:40AM EDT | 2024-09-20 | 1.23 | 1.48 | 1.57 | +0.10 | +8.85% | 3 | 29 | 22.60% |
| TXN241018C00230000 | 2024-05-15 3:54PM EDT | 2024-10-18 | 2.19 | 2.18 | 2.27 | +0.54 | +32.73% | 5 | 11 | 22.91% |
| TXN241220C00230000 | 2024-05-14 11:51AM EDT | 2024-12-20 | 3.70 | 4.05 | 4.40 | +0.41 | +12.46% | 5 | 319 | 24.51% |
| TXN250117C00230000 | 2024-05-15 11:36AM EDT | 2025-01-17 | 4.44 | 4.70 | 5.00 | +0.49 | +12.41% | 11 | 191 | 24.30% |
| TXN250321C00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 3.05 | 5.55 | 7.60 | 0.00 | - | - | 31 | 26.10% |
| TXN250417C00230000 | 2024-05-09 11:23AM EDT | 2025-04-17 | 4.70 | 6.25 | 7.60 | 0.00 | - | 25 | 26 | 25.03% |
| TXN250620C00230000 | 2024-05-13 3:03PM EDT | 2025-06-20 | 7.20 | 8.40 | 10.75 | 0.00 | - | 32 | 622 | 27.28% |
| TXN251017C00230000 | 2024-05-09 2:25PM EDT | 2025-10-17 | 9.00 | 11.10 | 13.35 | 0.00 | - | 66 | 77 | 26.97% |
| TXN251219C00230000 | 2024-05-13 9:47AM EDT | 2025-12-19 | 10.75 | 12.85 | 14.20 | 0.00 | - | 10 | 341 | 26.38% |
| TXN260116C00230000 | 2024-05-15 3:14PM EDT | 2026-01-16 | 13.30 | 13.30 | 15.05 | +1.63 | +13.97% | 10 | 72 | 26.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00230000 | 2023-12-20 4:26PM EDT | 2024-06-21 | 64.00 | 55.10 | 59.70 | 0.00 | - | 1 | 0 | 139.06% |
| TXN241018P00230000 | 2024-05-09 3:13PM EDT | 2024-10-18 | 44.50 | 33.50 | 36.10 | 0.00 | - | 1 | 0 | 20.75% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 2025-01-17 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 50.51% |
© 2024 Yahoo. All rights reserved.