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
66,043.47 +75.94 (+0.12%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00210000 | 2024-06-14 10:53AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 4 | 2,415 | 26.56% |
| TXN240628C00210000 | 2024-06-14 12:15PM EDT | 2024-06-28 | 0.18 | 0.12 | 0.21 | -0.16 | -47.06% | 2 | 101 | 24.90% |
| TXN240705C00210000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 0.67 | 0.27 | 0.38 | +0.23 | +52.27% | 8 | 209 | 23.17% |
| TXN240712C00210000 | 2024-06-14 10:37AM EDT | 2024-07-12 | 0.56 | 0.54 | 0.69 | -0.94 | -62.67% | 23 | 32 | 23.41% |
| TXN240719C00210000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.90 | 0.86 | 1.02 | -0.36 | -28.57% | 34 | 6,078 | 23.54% |
| TXN240726C00210000 | 2024-06-13 9:50AM EDT | 2024-07-26 | 2.44 | 1.82 | 2.11 | 0.00 | - | 2 | 51 | 27.81% |
| TXN240802C00210000 | 2024-06-13 3:15PM EDT | 2024-08-02 | 2.73 | 1.87 | 2.34 | 0.00 | - | 103 | 103 | 26.85% |
| TXN240816C00210000 | 2024-06-14 2:09PM EDT | 2024-08-16 | 2.80 | 2.74 | 2.98 | -0.65 | -18.84% | 175 | 1,317 | 26.26% |
| TXN240920C00210000 | 2024-06-14 12:23PM EDT | 2024-09-20 | 4.55 | 4.35 | 4.50 | -0.55 | -10.78% | 15 | 15,850 | 25.60% |
| TXN241018C00210000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 5.70 | 5.75 | 5.90 | -0.95 | -14.29% | 6 | 1,124 | 26.04% |
| TXN241220C00210000 | 2024-06-13 2:26PM EDT | 2024-12-20 | 9.85 | 8.50 | 8.75 | 0.00 | - | 12 | 784 | 26.76% |
| TXN250117C00210000 | 2024-06-14 3:27PM EDT | 2025-01-17 | 9.65 | 9.30 | 9.85 | -1.13 | -10.48% | 2 | 2,229 | 26.91% |
| TXN250321C00210000 | 2024-06-14 11:16AM EDT | 2025-03-21 | 12.10 | 11.80 | 12.25 | -0.60 | -4.72% | 3 | 397 | 27.34% |
| TXN250417C00210000 | 2024-05-31 1:52PM EDT | 2025-04-17 | 13.28 | 12.40 | 13.35 | 0.00 | - | 15 | 31 | 27.69% |
| TXN250620C00210000 | 2024-06-14 3:51PM EDT | 2025-06-20 | 14.85 | 14.75 | 15.70 | -2.30 | -13.41% | 100 | 309 | 28.24% |
| TXN251017C00210000 | 2024-06-12 10:13AM EDT | 2025-10-17 | 22.43 | 17.90 | 18.80 | 0.00 | - | 3 | 38 | 28.05% |
| TXN251219C00210000 | 2024-05-21 2:51PM EDT | 2025-12-19 | 23.13 | 18.85 | 20.20 | 0.00 | - | 3 | 65 | 27.87% |
| TXN260116C00210000 | 2024-06-07 2:32PM EDT | 2026-01-16 | 21.76 | 19.65 | 21.35 | 0.00 | - | 3 | 160 | 28.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00210000 | 2024-06-04 12:25PM EDT | 2024-06-21 | 17.26 | 14.20 | 16.60 | 0.00 | - | 6 | 12 | 42.97% |
| TXN240628P00210000 | 2024-05-31 2:11PM EDT | 2024-06-28 | 18.16 | 15.20 | 16.45 | 0.00 | - | 1 | 1 | 27.83% |
| TXN240705P00210000 | 2024-06-05 1:06PM EDT | 2024-07-05 | 16.09 | 15.35 | 17.95 | +1.32 | +8.94% | 1 | 1 | 37.38% |
| TXN240719P00210000 | 2024-06-12 2:00PM EDT | 2024-07-19 | 10.90 | 15.20 | 16.65 | 0.00 | - | 3 | 180 | 19.70% |
| TXN240920P00210000 | 2024-06-10 10:19AM EDT | 2024-09-20 | 17.95 | 18.55 | 19.85 | 0.00 | - | 1 | 186 | 23.42% |
| TXN241018P00210000 | 2024-05-24 10:27AM EDT | 2024-10-18 | 16.79 | 18.95 | 20.25 | 0.00 | - | 2 | 8 | 21.70% |
| TXN241220P00210000 | 2024-05-23 2:05PM EDT | 2024-12-20 | 20.25 | 21.35 | 22.50 | 0.00 | - | - | 58 | 22.27% |
| TXN250117P00210000 | 2024-05-28 12:33PM EDT | 2025-01-17 | 19.15 | 22.35 | 24.75 | 0.00 | - | 1 | 28 | 24.82% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 35.06% |
| TXN251219P00210000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 25.02 | 28.35 | 29.90 | 0.00 | - | 1 | 2 | 21.14% |
| TXN260116P00210000 | 2024-06-05 3:40PM EDT | 2026-01-16 | 28.65 | 28.80 | 30.30 | 0.00 | - | 10 | 30 | 21.04% |
© 2024 Yahoo. All rights reserved.