Singapore markets close in 27 minutes
Straits Times Index
3,288.86 -3.83 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,163.76 +42.52 (+0.52%) Bitcoin USD
57,935.43 +1,017.55 (+1.79%) CMC Crypto 200
1,265.77 -4.97 (-0.39%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00090000 | 2024-02-28 1:10PM EDT | 90.00 | 73.89 | 83.40 | 85.55 | 0.00 | - | 1 | 1 | 53.27% |
| TXN240920C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 54.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240920C00130000 | 2024-04-26 1:21PM EDT | 130.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00135000 | 2024-04-10 11:04AM EDT | 135.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240920C00140000 | 2024-04-19 2:58PM EDT | 140.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240920C00145000 | 2024-04-24 2:44PM EDT | 145.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 150.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN240920C00155000 | 2024-04-15 3:38PM EDT | 155.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 160.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00165000 | 2024-04-30 9:30AM EDT | 165.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240920C00170000 | 2024-05-01 3:49PM EDT | 170.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240920C00175000 | 2024-05-01 12:08PM EDT | 175.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TXN240920C00180000 | 2024-05-01 3:55PM EDT | 180.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| TXN240920C00185000 | 2024-05-01 3:37PM EDT | 185.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TXN240920C00190000 | 2024-05-01 3:27PM EDT | 190.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TXN240920C00195000 | 2024-05-01 3:55PM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN240920C00200000 | 2024-05-01 3:52PM EDT | 200.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN240920C00210000 | 2024-04-26 2:02PM EDT | 210.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TXN240920C00220000 | 2024-04-29 12:35PM EDT | 220.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240920C00230000 | 2024-04-26 3:23PM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TXN240920C00240000 | 2024-04-24 11:49AM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240920C00250000 | 2024-02-22 12:31PM EDT | 250.00 | 0.14 | 0.17 | 0.33 | 0.00 | - | 2 | 0 | 28.71% |
| TXN240920C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00090000 | 2024-01-24 4:56PM EDT | 90.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 10 | 10 | 50.39% |
| TXN240920P00095000 | 2024-03-13 1:49PM EDT | 95.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 3,000 | 3,010 | 47.51% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN240920P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240920P00110000 | 2024-04-22 2:28PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 115.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TXN240920P00120000 | 2024-04-19 3:07PM EDT | 120.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240920P00125000 | 2024-04-24 12:49PM EDT | 125.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240920P00130000 | 2024-05-01 11:37AM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240920P00135000 | 2024-05-01 3:00PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN240920P00140000 | 2024-05-01 9:53AM EDT | 140.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240920P00145000 | 2024-05-01 10:39AM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN240920P00150000 | 2024-05-01 3:19PM EDT | 150.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| TXN240920P00155000 | 2024-05-01 10:39AM EDT | 155.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TXN240920P00160000 | 2024-04-30 3:51PM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN240920P00165000 | 2024-04-30 11:29AM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN240920P00170000 | 2024-05-01 2:50PM EDT | 170.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| TXN240920P00175000 | 2024-05-01 2:50PM EDT | 175.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.05% |
| TXN240920P00180000 | 2024-05-01 3:54PM EDT | 180.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TXN240920P00185000 | 2024-04-30 1:16PM EDT | 185.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.