Singapore markets close in 38 minutes
Straits Times Index
3,337.89 -10.98 (-0.33%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,459.46 +56.46 (+0.31%) FTSE 100
8,212.74 -50.01 (-0.61%) Bitcoin USD
69,070.41 -48.79 (-0.07%) CMC Crypto 200
1,444.39 -2.76 (-0.19%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614C00165000 | 2024-05-29 11:29AM EDT | 165.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240614C00170000 | 2024-05-29 11:29AM EDT | 170.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240614C00175000 | 2024-05-22 11:11AM EDT | 175.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240614C00180000 | 2024-05-31 1:13PM EDT | 180.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240614C00182500 | 2024-05-31 10:46AM EDT | 182.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240614C00185000 | 2024-06-03 12:38PM EDT | 185.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240614C00187500 | 2024-06-03 3:34PM EDT | 187.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240614C00190000 | 2024-06-03 3:53PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240614C00192500 | 2024-06-03 3:38PM EDT | 192.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TXN240614C00195000 | 2024-06-03 3:58PM EDT | 195.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.78% |
| TXN240614C00197500 | 2024-06-03 3:34PM EDT | 197.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TXN240614C00200000 | 2024-06-03 3:12PM EDT | 200.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TXN240614C00202500 | 2024-05-31 12:12PM EDT | 202.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TXN240614C00205000 | 2024-06-03 3:39PM EDT | 205.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| TXN240614C00207500 | 2024-06-03 2:34PM EDT | 207.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TXN240614C00210000 | 2024-06-03 1:17PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN240614C00212500 | 2024-05-30 11:20AM EDT | 212.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN240614C00215000 | 2024-06-03 1:06PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240614C00220000 | 2024-05-30 2:52PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240614C00225000 | 2024-05-28 9:43AM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN240614C00230000 | 2024-05-28 3:35PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TXN240614C00235000 | 2024-05-23 12:48PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240614C00245000 | 2024-05-22 9:48AM EDT | 245.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240614C00260000 | 2024-05-28 3:43PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN240614C00265000 | 2024-05-28 3:42PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614P00135000 | 2024-05-28 3:42PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TXN240614P00150000 | 2024-05-07 9:44AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN240614P00160000 | 2024-05-10 11:43AM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240614P00165000 | 2024-05-31 1:19PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240614P00170000 | 2024-05-30 3:55PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TXN240614P00175000 | 2024-06-03 3:47PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TXN240614P00177500 | 2024-06-03 2:30PM EDT | 177.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TXN240614P00180000 | 2024-06-03 1:46PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240614P00182500 | 2024-06-03 3:54PM EDT | 182.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TXN240614P00185000 | 2024-06-03 3:56PM EDT | 185.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| TXN240614P00187500 | 2024-06-03 3:54PM EDT | 187.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN240614P00190000 | 2024-06-03 2:50PM EDT | 190.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| TXN240614P00192500 | 2024-06-03 3:53PM EDT | 192.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| TXN240614P00195000 | 2024-06-03 3:36PM EDT | 195.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TXN240614P00197500 | 2024-06-03 3:32PM EDT | 197.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TXN240614P00200000 | 2024-06-03 3:56PM EDT | 200.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240614P00202500 | 2024-06-03 9:32AM EDT | 202.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TXN240614P00205000 | 2024-05-28 11:11AM EDT | 205.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN240614P00207500 | 2024-05-28 9:31AM EDT | 207.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240614P00210000 | 2024-05-31 10:17AM EDT | 210.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.