Singapore markets close in 3 hours 14 minutes
Straits Times Index
3,308.92 +8.92 (+0.27%) Nikkei
38,624.92 -8.10 (-0.02%) Hang Seng
18,039.93 -295.39 (-1.61%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,549.81 -810.61 (-1.24%) CMC Crypto 200
1,352.76 -29.90 (-2.16%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816C00165000 | 2024-06-04 2:22PM EDT | 165.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240816C00170000 | 2024-06-17 1:49PM EDT | 170.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240816C00175000 | 2024-06-20 10:33AM EDT | 175.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240816C00180000 | 2024-06-20 11:12AM EDT | 180.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TXN240816C00185000 | 2024-06-20 10:33AM EDT | 185.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN240816C00190000 | 2024-06-20 2:47PM EDT | 190.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TXN240816C00195000 | 2024-06-20 3:17PM EDT | 195.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| TXN240816C00200000 | 2024-06-20 3:24PM EDT | 200.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TXN240816C00210000 | 2024-06-20 2:17PM EDT | 210.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TXN240816C00220000 | 2024-06-20 3:36PM EDT | 220.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TXN240816C00230000 | 2024-06-20 9:48AM EDT | 230.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN240816C00240000 | 2024-06-13 12:12PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN240816C00250000 | 2024-06-18 1:48PM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| TXN240816C00260000 | 2024-06-12 11:10AM EDT | 260.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816P00100000 | 2024-06-14 12:59PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240816P00140000 | 2024-06-11 2:02PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240816P00155000 | 2024-06-05 1:45PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240816P00160000 | 2024-06-12 2:42PM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240816P00165000 | 2024-06-17 9:40AM EDT | 165.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN240816P00170000 | 2024-06-20 12:21PM EDT | 170.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240816P00175000 | 2024-06-20 3:12PM EDT | 175.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN240816P00180000 | 2024-06-20 2:31PM EDT | 180.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TXN240816P00185000 | 2024-06-20 3:55PM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TXN240816P00190000 | 2024-06-20 3:20PM EDT | 190.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| TXN240816P00195000 | 2024-06-20 3:50PM EDT | 195.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TXN240816P00200000 | 2024-06-18 3:20PM EDT | 200.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TXN240816P00230000 | 2024-06-12 1:42PM EDT | 230.00 | 29.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.