Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,288.39 -4.30 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,196.22 +433.19 (+2.44%) FTSE 100
8,144.86 +23.62 (+0.29%) Bitcoin USD
57,740.94 -202.70 (-0.35%) CMC Crypto 200
1,266.99 -3.75 (-0.30%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00110000 | 2024-02-20 4:20PM EDT | 110.00 | 55.10 | 62.25 | 65.95 | 0.00 | - | 11 | 11 | 40.72% |
| TXN241018C00115000 | 2024-02-27 4:27PM EDT | 115.00 | 53.54 | 59.35 | 62.20 | 0.00 | - | - | 1 | 46.97% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 120.00 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 125.00 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 130.00 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN241018C00135000 | 2024-03-15 3:50PM EDT | 135.00 | 41.20 | 35.00 | 36.45 | 0.00 | - | 1 | 5 | 0.00% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 140.00 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 145.00 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 36.02% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 150.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 155.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN241018C00160000 | 2024-04-26 2:37PM EDT | 160.00 | 24.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00165000 | 2024-04-29 3:15PM EDT | 165.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN241018C00170000 | 2024-04-23 11:47AM EDT | 170.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN241018C00175000 | 2024-04-29 3:15PM EDT | 175.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN241018C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TXN241018C00185000 | 2024-05-01 3:49PM EDT | 185.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN241018C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN241018C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN241018C00200000 | 2024-05-01 3:54PM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TXN241018C00210000 | 2024-04-29 2:35PM EDT | 210.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN241018C00220000 | 2024-04-26 1:40PM EDT | 220.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TXN241018C00230000 | 2024-04-02 2:01PM EDT | 230.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN241018C00240000 | 2024-04-24 12:07PM EDT | 240.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN241018C00250000 | 2024-02-01 10:30AM EDT | 250.00 | 0.56 | 0.00 | 1.22 | 0.00 | - | 5 | 21 | 33.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN241018P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 0.54 | 0.01 | 2.25 | 0.00 | - | 1 | 16 | 69.53% |
| TXN241018P00085000 | 2024-04-22 12:35PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN241018P00090000 | 2024-03-25 3:26PM EDT | 90.00 | 0.20 | 0.02 | 1.35 | 0.00 | - | 1 | 4 | 54.69% |
| TXN241018P00095000 | 2024-04-17 2:03PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN241018P00100000 | 2024-03-25 3:26PM EDT | 100.00 | 0.30 | 0.10 | 0.22 | 0.00 | - | 2 | 30 | 38.97% |
| TXN241018P00105000 | 2024-02-29 1:08PM EDT | 105.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 2 | 5 | 38.60% |
| TXN241018P00110000 | 2024-04-29 3:57PM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN241018P00115000 | 2024-03-26 3:33PM EDT | 115.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 6 | 175 | 33.99% |
| TXN241018P00120000 | 2024-04-05 10:58AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN241018P00125000 | 2024-05-01 3:42PM EDT | 125.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN241018P00130000 | 2024-04-23 11:59AM EDT | 130.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TXN241018P00135000 | 2024-04-26 1:40PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN241018P00140000 | 2024-04-26 12:22PM EDT | 140.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN241018P00145000 | 2024-04-30 11:01AM EDT | 145.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN241018P00150000 | 2024-05-01 3:45PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TXN241018P00155000 | 2024-05-01 12:02PM EDT | 155.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TXN241018P00160000 | 2024-05-01 2:02PM EDT | 160.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TXN241018P00165000 | 2024-05-01 10:39AM EDT | 165.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TXN241018P00170000 | 2024-05-01 3:56PM EDT | 170.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TXN241018P00175000 | 2024-05-01 3:54PM EDT | 175.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.05% |
| TXN241018P00180000 | 2024-05-01 3:54PM EDT | 180.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018P00185000 | 2023-11-07 10:55AM EDT | 185.00 | 38.70 | 29.05 | 32.10 | 0.00 | - | - | 4 | 52.05% |
| TXN241018P00195000 | 2024-01-25 2:25PM EDT | 195.00 | 30.00 | 32.05 | 33.45 | 0.00 | - | 10 | 4 | 44.19% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 200.00 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 46.17% |
| TXN241018P00220000 | 2024-01-10 11:15AM EDT | 220.00 | 54.78 | 56.75 | 59.70 | 0.00 | - | - | 0 | 57.84% |
| TXN241018P00240000 | 2024-05-01 12:17PM EDT | 240.00 | 65.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.