Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,871.21 -2,336.64 (-3.70%) CMC Crypto 200
1,258.41 -99.60 (-7.33%)
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
Callsfor10 May 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 | 61.05 | 64.85 | 0.00 | - | 40 | 0 | 73.54% |
| 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 | 64.65 | 68.10 | 0.00 | - | 3 | 19 | 44.26% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 64.03 | 66.70 | 70.90 | 0.00 | - | 1 | 10 | 38.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 271.88% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 114.45% |
| TXN240524P00125000 | 2024-04-19 1:01PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 105.57% |
| TXN240621P00125000 | 2024-04-29 12:03PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 729 | 45.90% |
| TXN240719P00125000 | 2024-05-07 2:02PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.38 | 0.00 | - | 1 | 123 | 48.63% |
| TXN240920P00125000 | 2024-04-24 12:49PM EDT | 2024-09-20 | 0.52 | 0.09 | 0.16 | 0.00 | - | 2 | 169 | 30.91% |
| TXN241018P00125000 | 2024-05-09 10:39AM EDT | 2024-10-18 | 0.30 | 0.20 | 0.29 | 0.00 | - | 6 | 219 | 30.76% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 2024-12-20 | 1.26 | 0.53 | 0.71 | 0.00 | - | 2 | 138 | 30.64% |
| TXN250117P00125000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 0.80 | 0.68 | 0.80 | -0.87 | -52.10% | 1 | 909 | 29.60% |
| TXN250321P00125000 | 2024-04-15 1:06PM EDT | 2025-03-21 | 3.55 | 1.08 | 1.35 | 0.00 | - | 1 | 92 | 29.70% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 2025-04-17 | 3.28 | 1.28 | 2.35 | 0.00 | - | 1 | 59 | 32.81% |
| TXN250620P00125000 | 2024-05-01 10:48AM EDT | 2025-06-20 | 3.20 | 1.56 | 2.47 | 0.00 | - | 1 | 243 | 30.54% |
| TXN251017P00125000 | 2024-05-09 1:53PM EDT | 2025-10-17 | 3.00 | 2.66 | 3.35 | 0.00 | - | 23 | 216 | 29.35% |
| TXN251219P00125000 | 2024-02-01 2:55PM EDT | 2025-12-19 | 8.20 | 5.75 | 6.35 | 0.00 | - | 10 | 110 | 34.42% |
| TXN260116P00125000 | 2024-04-19 1:30PM EDT | 2026-01-16 | 8.00 | 3.40 | 3.90 | 0.00 | - | 1 | 150 | 28.42% |
© 2024 Yahoo. All rights reserved.