Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,315.27 +7.37 (+0.22%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,960.42 -235.18 (-1.23%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,376.21 -545.78 (-0.78%) CMC Crypto 200
1,510.41 -16.01 (-1.05%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 165.00 | 17.85 | 35.90 | 38.65 | 0.00 | - | 1 | 2 | 72.14% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 170.00 | 11.40 | 30.90 | 33.85 | 0.00 | - | 2 | 2 | 66.87% |
| TXN240607C00175000 | 2024-05-22 10:44AM EDT | 175.00 | 27.64 | 26.25 | 28.65 | +15.28 | +123.62% | 1 | 39 | 55.81% |
| TXN240607C00180000 | 2024-05-20 3:31PM EDT | 180.00 | 19.60 | 21.50 | 23.95 | 0.00 | - | 16 | 381 | 51.29% |
| TXN240607C00185000 | 2024-05-20 12:47PM EDT | 185.00 | 17.72 | 16.80 | 18.75 | +3.27 | +22.63% | 1 | 145 | 40.63% |
| TXN240607C00190000 | 2024-05-22 12:46PM EDT | 190.00 | 12.46 | 11.75 | 14.85 | +2.70 | +27.66% | 4 | 202 | 41.65% |
| TXN240607C00195000 | 2024-05-22 3:50PM EDT | 195.00 | 7.83 | 8.45 | 9.10 | +2.08 | +36.17% | 284 | 122 | 26.05% |
| TXN240607C00200000 | 2024-05-22 12:23PM EDT | 200.00 | 4.50 | 5.05 | 5.25 | +1.63 | +56.79% | 127 | 195 | 22.89% |
| TXN240607C00205000 | 2024-05-22 12:35PM EDT | 205.00 | 2.45 | 2.43 | 2.60 | +1.26 | +105.88% | 10 | 68 | 21.74% |
| TXN240607C00210000 | 2024-05-22 3:40PM EDT | 210.00 | 0.85 | 1.02 | 1.14 | +0.40 | +88.89% | 82 | 64 | 21.75% |
| TXN240607C00215000 | 2024-05-22 11:03AM EDT | 215.00 | 0.42 | 0.39 | 0.50 | +0.24 | +133.33% | 2 | 15 | 22.75% |
| TXN240607C00220000 | 2024-05-20 3:44PM EDT | 220.00 | 0.10 | 0.16 | 0.26 | 0.00 | - | 1 | 6 | 24.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 145.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 2 | 94.53% |
| TXN240607P00150000 | 2024-05-08 12:18PM EDT | 150.00 | 0.04 | 0.00 | 2.01 | 0.00 | - | 10 | 3 | 95.31% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 155.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 32 | 31 | 88.23% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 160.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 6 | 79.83% |
| TXN240607P00165000 | 2024-05-20 11:18AM EDT | 165.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 27 | 63.48% |
| TXN240607P00170000 | 2024-05-20 11:18AM EDT | 170.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 2 | 51 | 56.08% |
| TXN240607P00175000 | 2024-05-22 10:06AM EDT | 175.00 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 12 | 61 | 32.32% |
| TXN240607P00180000 | 2024-05-21 12:38PM EDT | 180.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 3 | 87 | 27.93% |
| TXN240607P00185000 | 2024-05-21 9:37AM EDT | 185.00 | 0.13 | 0.10 | 0.15 | -0.10 | -43.48% | 50 | 192 | 24.37% |
| TXN240607P00190000 | 2024-05-22 10:29AM EDT | 190.00 | 0.42 | 0.25 | 0.35 | -0.09 | -17.65% | 36 | 259 | 22.14% |
| TXN240607P00195000 | 2024-05-22 2:48PM EDT | 195.00 | 1.02 | 0.76 | 0.88 | -0.40 | -28.17% | 155 | 166 | 20.48% |
| TXN240607P00200000 | 2024-05-22 2:58PM EDT | 200.00 | 2.49 | 2.00 | 2.12 | -0.91 | -26.76% | 173 | 146 | 19.23% |
| TXN240607P00205000 | 2024-05-22 2:52PM EDT | 205.00 | 5.15 | 4.35 | 4.60 | -2.12 | -29.16% | 17 | 19 | 18.93% |
© 2024 Yahoo. All rights reserved.