Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,264.51 +1,042.32 (+1.60%) CMC Crypto 200
1,375.02 -7.64 (-0.55%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705C00180000 | 2024-06-18 1:58PM EDT | 180.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 35 | 16 | 0.00% |
| TXN240705C00185000 | 2024-06-12 2:53PM EDT | 185.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TXN240705C00190000 | 2024-06-17 11:48AM EDT | 190.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| TXN240705C00195000 | 2024-06-18 12:39PM EDT | 195.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 0.00% |
| TXN240705C00200000 | 2024-06-18 2:59PM EDT | 200.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 3.13% |
| TXN240705C00205000 | 2024-06-18 1:29PM EDT | 205.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 227 | 6.25% |
| TXN240705C00210000 | 2024-06-17 12:46PM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 39 | 241 | 6.25% |
| TXN240705C00215000 | 2024-06-18 3:35PM EDT | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TXN240705C00225000 | 2024-05-31 2:11PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 201 | 201 | 12.50% |
| TXN240705C00230000 | 2024-05-28 2:39PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TXN240705C00240000 | 2024-05-28 2:37PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705P00150000 | 2024-05-29 3:16PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TXN240705P00155000 | 2024-05-31 11:37AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TXN240705P00165000 | 2024-06-04 9:56AM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TXN240705P00170000 | 2024-06-11 10:22AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TXN240705P00175000 | 2024-06-13 11:28AM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| TXN240705P00180000 | 2024-06-17 2:26PM EDT | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| TXN240705P00185000 | 2024-06-18 2:55PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 6.25% |
| TXN240705P00190000 | 2024-06-18 11:42AM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| TXN240705P00195000 | 2024-06-18 3:45PM EDT | 195.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.78% |
| TXN240705P00200000 | 2024-06-14 3:43PM EDT | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| TXN240705P00205000 | 2024-06-17 3:49PM EDT | 205.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240705P00210000 | 2024-06-18 12:52PM EDT | 210.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.