Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,856.95 +1,413.73 (+2.07%) CMC Crypto 200
1,513.70 +25.16 (+1.69%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00170000 | 2024-05-20 3:40PM EDT | 2024-05-24 | 29.05 | 28.25 | 31.20 | 0.00 | - | 5 | 7 | 105.96% |
| TXN240531C00170000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 17.05 | 28.25 | 29.70 | 0.00 | - | 2 | 34 | 63.35% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 11.40 | 28.40 | 30.10 | 0.00 | - | 2 | 2 | 55.64% |
| TXN240614C00170000 | 2024-05-15 11:32AM EDT | 2024-06-14 | 24.50 | 28.25 | 30.80 | 0.00 | - | 2 | 2 | 54.58% |
| TXN240621C00170000 | 2024-05-21 12:32PM EDT | 2024-06-21 | 30.00 | 29.45 | 30.90 | -0.37 | -1.22% | 2 | 2,164 | 49.07% |
| TXN240628C00170000 | 2024-05-15 11:35AM EDT | 2024-06-28 | 25.00 | 28.35 | 31.30 | 0.00 | - | - | 1 | 47.36% |
| TXN240719C00170000 | 2024-05-21 12:43PM EDT | 2024-07-19 | 30.40 | 30.35 | 31.60 | +3.14 | +11.52% | 1 | 735 | 39.84% |
| TXN240920C00170000 | 2024-05-17 12:02PM EDT | 2024-09-20 | 29.19 | 32.10 | 32.60 | 0.00 | - | 4 | 557 | 31.41% |
| TXN241018C00170000 | 2024-05-21 1:13PM EDT | 2024-10-18 | 34.06 | 33.50 | 33.95 | +3.69 | +12.15% | 2 | 326 | 32.33% |
| TXN241220C00170000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 34.41 | 35.00 | 35.85 | +3.87 | +12.67% | 64 | 193 | 31.51% |
| TXN250117C00170000 | 2024-05-20 2:26PM EDT | 2025-01-17 | 36.55 | 35.90 | 37.05 | 0.00 | - | 12 | 4,455 | 32.09% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 38.20 | 38.75 | 0.00 | - | 1 | 2 | 31.60% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 38.25 | 40.10 | 0.00 | - | 1 | 50 | 32.53% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 2025-06-20 | 29.35 | 40.85 | 41.65 | 0.00 | - | 1 | 343 | 32.10% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 0.00% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 44.75 | 45.80 | 0.00 | - | 9 | 36 | 31.58% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 45.00 | 46.45 | 0.00 | - | 11 | 82 | 31.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00170000 | 2024-05-17 3:06PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.23 | 0.00 | - | 65 | 473 | 75.00% |
| TXN240531P00170000 | 2024-05-21 9:38AM EDT | 2024-05-31 | 0.20 | 0.01 | 0.40 | +0.15 | +300.00% | 3 | 66 | 56.15% |
| TXN240607P00170000 | 2024-05-20 11:18AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.38 | 0.00 | - | 2 | 51 | 43.41% |
| TXN240614P00170000 | 2024-05-20 11:18AM EDT | 2024-06-14 | 0.08 | 0.01 | 0.11 | 0.00 | - | 11 | 75 | 29.59% |
| TXN240621P00170000 | 2024-05-21 12:52PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 40 | 2,177 | 25.39% |
| TXN240628P00170000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 0.14 | 0.02 | 0.24 | -0.08 | -36.36% | 40 | 31 | 27.00% |
| TXN240719P00170000 | 2024-05-21 11:50AM EDT | 2024-07-19 | 0.26 | 0.25 | 0.30 | -0.02 | -7.14% | 4 | 1,821 | 22.71% |
| TXN240920P00170000 | 2024-05-20 1:42PM EDT | 2024-09-20 | 1.67 | 1.66 | 1.78 | 0.00 | - | 1 | 831 | 24.57% |
| TXN241018P00170000 | 2024-05-17 11:45AM EDT | 2024-10-18 | 2.65 | 2.27 | 2.39 | 0.00 | - | 2 | 772 | 24.43% |
| TXN241220P00170000 | 2024-05-16 3:40PM EDT | 2024-12-20 | 4.65 | 3.95 | 4.10 | 0.00 | - | 16 | 172 | 25.13% |
| TXN250117P00170000 | 2024-05-21 12:40PM EDT | 2025-01-17 | 4.56 | 4.50 | 4.60 | -0.04 | -0.87% | 22 | 4,063 | 24.79% |
| TXN250321P00170000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.25 | 5.45 | 6.25 | 0.00 | - | 23 | 325 | 25.31% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 43.84% |
| TXN250620P00170000 | 2024-05-16 3:40PM EDT | 2025-06-20 | 8.50 | 7.45 | 8.00 | 0.00 | - | 145 | 271 | 25.05% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 39.53% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 35.48% |
| TXN260116P00170000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 11.75 | 10.80 | 11.30 | 0.00 | - | 4 | 118 | 24.36% |
© 2024 Yahoo. All rights reserved.