Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,265.69 +221.82 (+0.34%) CMC Crypto 200
1,375.73 -42.15 (-2.97%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00125000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 56.30 | 69.50 | 72.90 | 0.00 | - | 40 | 0 | 261.33% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 2024-07-19 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 2024-10-18 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 2025-01-17 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00125000 | 2024-04-30 1:03PM EDT | 2025-04-17 | 56.75 | 71.50 | 75.90 | 0.00 | - | 3 | 19 | 51.91% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 64.03 | 75.15 | 78.25 | 0.00 | - | 1 | 10 | 42.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00125000 | 2024-05-24 2:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.27 | 0.00 | - | 30 | 723 | 153.13% |
| TXN240719P00125000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| TXN240920P00125000 | 2024-06-11 11:54AM EDT | 2024-09-20 | 0.30 | 0.04 | 1.35 | 0.00 | - | 2 | 170 | 57.02% |
| TXN241018P00125000 | 2024-06-12 12:33PM EDT | 2024-10-18 | 0.06 | 0.13 | 0.21 | 0.00 | - | 1 | 223 | 35.74% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 2024-12-20 | 1.26 | 0.29 | 0.47 | 0.00 | - | 2 | 138 | 33.18% |
| TXN250117P00125000 | 2024-06-14 1:58PM EDT | 2025-01-17 | 0.57 | 0.52 | 0.63 | -0.03 | -5.00% | 1 | 905 | 32.64% |
| TXN250321P00125000 | 2024-05-14 11:38AM EDT | 2025-03-21 | 1.11 | 0.14 | 1.76 | 0.00 | - | 1 | 92 | 35.80% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 2025-04-17 | 3.28 | 0.00 | 3.25 | 0.00 | - | 1 | 59 | 40.30% |
| TXN250620P00125000 | 2024-05-20 11:01AM EDT | 2025-06-20 | 1.45 | 1.37 | 1.92 | 0.00 | - | 3 | 244 | 31.77% |
| TXN251017P00125000 | 2024-05-13 3:59PM EDT | 2025-10-17 | 3.00 | 1.20 | 2.40 | 0.00 | - | 110 | 216 | 29.28% |
| TXN251219P00125000 | 2024-05-14 9:53AM EDT | 2025-12-19 | 3.50 | 2.51 | 2.92 | 0.00 | - | 110 | 35 | 29.09% |
| TXN260116P00125000 | 2024-06-11 11:58AM EDT | 2026-01-16 | 3.00 | 2.84 | 3.45 | 0.00 | - | 1 | 39 | 29.79% |
© 2024 Yahoo. All rights reserved.