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
66,206.92 +103.16 (+0.16%) CMC Crypto 200
1,405.24 -12.63 (-0.89%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00220000 | 2024-06-13 10:29AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.50 | 0.00 | - | 8 | 609 | 56.89% |
| TXN240628C00220000 | 2024-06-03 12:02PM EDT | 2024-06-28 | 0.10 | 0.03 | 0.07 | 0.00 | - | 6 | 12 | 31.25% |
| TXN240712C00220000 | 2024-06-13 12:14PM EDT | 2024-07-12 | 0.20 | 0.11 | 0.18 | 0.00 | - | 6 | 11 | 25.15% |
| TXN240719C00220000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.28 | -0.12 | -31.58% | 17 | 574 | 24.32% |
| TXN240726C00220000 | 2024-06-13 10:31AM EDT | 2024-07-26 | 0.86 | 0.64 | 0.85 | 0.00 | - | 4 | 26 | 28.44% |
| TXN240816C00220000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 1.19 | 1.16 | 1.38 | -0.46 | -27.88% | 18 | 77 | 26.49% |
| TXN240920C00220000 | 2024-06-14 2:47PM EDT | 2024-09-20 | 2.24 | 2.28 | 2.39 | -0.63 | -21.95% | 35 | 18,944 | 25.33% |
| TXN241018C00220000 | 2024-06-14 9:33AM EDT | 2024-10-18 | 3.20 | 3.30 | 3.45 | -0.88 | -21.57% | 1 | 486 | 25.62% |
| TXN241220C00220000 | 2024-06-14 3:54PM EDT | 2024-12-20 | 5.55 | 5.65 | 5.95 | -1.45 | -20.71% | 1 | 224 | 26.50% |
| TXN250117C00220000 | 2024-06-14 3:26PM EDT | 2025-01-17 | 6.61 | 6.50 | 6.85 | -0.44 | -6.24% | 2 | 2,284 | 26.47% |
| TXN250321C00220000 | 2024-06-13 1:21PM EDT | 2025-03-21 | 9.00 | 8.50 | 9.95 | -1.05 | -10.45% | 1 | 196 | 28.36% |
| TXN250417C00220000 | 2024-05-22 10:07AM EDT | 2025-04-17 | 13.85 | 9.00 | 10.20 | 0.00 | - | 1 | 38 | 27.46% |
| TXN250620C00220000 | 2024-06-13 10:47AM EDT | 2025-06-20 | 12.05 | 11.20 | 12.75 | 0.00 | - | 67 | 326 | 28.44% |
| TXN251017C00220000 | 2024-06-14 11:39AM EDT | 2025-10-17 | 15.00 | 14.40 | 15.05 | +0.12 | +0.81% | 5 | 1,065 | 27.40% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 17.60 | 18.65 | 0.00 | - | 1 | 33 | 29.65% |
| TXN260116C00220000 | 2024-06-12 1:32PM EDT | 2026-01-16 | 19.74 | 15.90 | 17.40 | 0.00 | - | 1 | 336 | 27.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 340.56% |
| TXN240719P00220000 | 2024-05-23 11:01AM EDT | 2024-07-19 | 21.30 | 24.85 | 28.25 | 0.00 | - | - | 0 | 41.26% |
| TXN240920P00220000 | 2024-05-31 10:49AM EDT | 2024-09-20 | 27.99 | 26.65 | 27.95 | 0.00 | - | 10 | 11 | 23.24% |
| TXN241018P00220000 | 2024-05-22 10:05AM EDT | 2024-10-18 | 21.00 | 27.00 | 28.70 | 0.00 | - | 7 | 7 | 23.03% |
| TXN241220P00220000 | 2024-06-10 3:14PM EDT | 2024-12-20 | 27.00 | 29.05 | 29.75 | 0.00 | - | 1 | 1 | 21.40% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 62.12% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 50.08% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 48.43% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 42.75% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 47.08% |
| TXN260116P00220000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 37.65 | 34.55 | 36.50 | 0.00 | - | 1 | 5 | 20.20% |
© 2024 Yahoo. All rights reserved.