Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,292.26 -0.43 (-0.01%) Nikkei
38,267.41 -6.64 (-0.02%) Hang Seng
18,179.88 +416.85 (+2.35%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,397.29 -2,558.59 (-4.27%) CMC Crypto 200
1,254.61 -84.45 (-6.30%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240510C00160000 | 2024-04-29 2:09PM EDT | 160.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240510C00165000 | 2024-05-01 3:08PM EDT | 165.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TXN240510C00167500 | 2024-05-01 3:05PM EDT | 167.50 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240510C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| TXN240510C00172500 | 2024-05-01 2:31PM EDT | 172.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TXN240510C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TXN240510C00177500 | 2024-05-01 3:55PM EDT | 177.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| TXN240510C00180000 | 2024-05-01 3:56PM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TXN240510C00182500 | 2024-05-01 3:42PM EDT | 182.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TXN240510C00185000 | 2024-05-01 2:02PM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN240510C00187500 | 2024-05-01 3:12PM EDT | 187.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240510C00190000 | 2024-04-30 3:28PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TXN240510C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN240510P00150000 | 2024-04-29 1:12PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN240510P00152500 | 2024-04-26 3:51PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240510P00157500 | 2024-05-01 3:11PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN240510P00160000 | 2024-05-01 10:00AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240510P00162500 | 2024-05-01 10:30AM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TXN240510P00165000 | 2024-05-01 3:02PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TXN240510P00167500 | 2024-05-01 3:11PM EDT | 167.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TXN240510P00170000 | 2024-05-01 3:48PM EDT | 170.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TXN240510P00172500 | 2024-05-01 3:21PM EDT | 172.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| TXN240510P00175000 | 2024-05-01 3:51PM EDT | 175.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.20% |
| TXN240510P00177500 | 2024-05-01 3:54PM EDT | 177.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TXN240510P00180000 | 2024-05-01 3:34PM EDT | 180.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| TXN240510P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.