Singapore markets open in 2 hours 11 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,515.48 +1,961.40 (+3.19%) CMC Crypto 200
1,310.61 +425.08 (+48.01%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00120000 | 2023-12-07 4:06PM EDT | 2024-04-19 | 40.15 | 45.55 | 46.90 | 0.00 | - | 2 | 14 | 374.80% |
| TXN240621C00120000 | 2024-02-13 4:15PM EDT | 2024-06-21 | 38.01 | 49.90 | 53.90 | 0.00 | - | 1 | 21 | 102.12% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 2024-10-18 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN250117C00120000 | 2024-02-02 3:23PM EDT | 2025-01-17 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 57.58% |
| TXN250417C00120000 | 2024-04-12 11:05AM EDT | 2025-04-17 | 52.10 | 48.00 | 48.80 | 0.00 | - | 3 | 16 | 35.32% |
| TXN250620C00120000 | 2024-01-26 4:34PM EDT | 2025-06-20 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 36.60% |
| TXN260116C00120000 | 2024-03-28 2:22PM EDT | 2026-01-16 | 60.27 | 51.10 | 53.00 | 0.00 | - | 1 | 6 | 34.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00120000 | 2024-04-09 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.07 | 0.00 | - | 19 | 317 | 167.97% |
| TXN240426P00120000 | 2024-04-03 11:32AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 86.72% |
| TXN240517P00120000 | 2024-03-26 12:20PM EDT | 2024-05-17 | 0.13 | 0.02 | 1.32 | 0.00 | - | 4 | 4 | 68.56% |
| TXN240621P00120000 | 2024-03-15 2:06PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.23 | 0.00 | - | 1 | 1,061 | 38.14% |
| TXN240719P00120000 | 2024-04-12 10:50AM EDT | 2024-07-19 | 0.25 | 0.29 | 0.38 | 0.00 | - | 1 | 21 | 34.79% |
| TXN240920P00120000 | 2024-03-26 3:49PM EDT | 2024-09-20 | 0.71 | 0.91 | 1.06 | 0.00 | - | 4 | 158 | 33.36% |
| TXN241018P00120000 | 2024-04-05 10:58AM EDT | 2024-10-18 | 1.00 | 1.16 | 1.26 | 0.00 | - | 1 | 202 | 32.06% |
| TXN241220P00120000 | 2024-03-01 11:29AM EDT | 2024-12-20 | 1.74 | 1.20 | 1.69 | 0.00 | - | 5 | 5 | 29.90% |
| TXN250117P00120000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 2.31 | 2.28 | 2.47 | +0.58 | +33.53% | 2 | 539 | 31.64% |
| TXN250417P00120000 | 2024-04-18 3:43PM EDT | 2025-04-17 | 3.55 | 2.79 | 3.70 | +0.25 | +7.58% | 3 | 24 | 31.35% |
| TXN250620P00120000 | 2024-01-30 3:04PM EDT | 2025-06-20 | 4.50 | 2.57 | 3.85 | 0.00 | - | 2 | 8 | 29.33% |
| TXN251017P00120000 | 2024-02-16 2:16PM EDT | 2025-10-17 | 5.55 | 3.45 | 4.80 | 0.00 | - | 3 | 12 | 28.13% |
| TXN251219P00120000 | 2024-04-01 1:51PM EDT | 2025-12-19 | 4.65 | 5.90 | 6.55 | 0.00 | - | 4 | 60 | 30.16% |
| TXN260116P00120000 | 2024-04-16 9:37AM EDT | 2026-01-16 | 6.20 | 6.45 | 9.00 | 0.00 | - | 3 | 109 | 33.95% |
© 2024 Yahoo. All rights reserved.