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
60,762.90 -2,077.71 (-3.31%) CMC Crypto 200
1,261.23 -96.78 (-7.13%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00155000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 28.20 | 30.60 | 33.75 | 0.00 | - | 3 | 3 | 66.99% |
| TXN240524C00155000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 26.75 | 31.65 | 33.00 | 0.00 | - | 4 | 0 | 54.10% |
| TXN240621C00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 25.19 | 31.75 | 34.95 | 0.00 | - | 1 | 381 | 57.10% |
| TXN240719C00155000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 31.11 | 32.10 | 36.00 | 0.00 | - | 1 | 55 | 49.62% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 34.45 | 36.30 | 0.00 | - | 1 | 14 | 37.06% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 35.80 | 36.45 | 0.00 | - | 6 | 276 | 34.15% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 36.35 | 39.45 | 0.00 | - | 2 | 23 | 36.41% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 37.30 | 39.05 | 0.00 | - | 1 | 1,237 | 33.43% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 18.18% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 18.66% |
| TXN260116C00155000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 45.93 | 45.85 | 46.95 | +13.43 | +41.32% | 2 | 301 | 31.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00155000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 24 | 1,056 | 58.98% |
| TXN240524P00155000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 98 | 58.89% |
| TXN240531P00155000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 0.06 | 0.00 | 1.29 | 0.00 | - | 204 | 330 | 52.64% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 0.03 | 0.02 | 1.30 | -0.11 | -78.57% | 32 | 62 | 54.37% |
| TXN240621P00155000 | 2024-05-10 1:40PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 5 | 1,892 | 26.86% |
| TXN240719P00155000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 0.30 | 0.21 | 0.27 | 0.00 | - | 6 | 2,498 | 24.12% |
| TXN240920P00155000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 1.26 | 1.17 | 1.25 | -0.52 | -29.21% | 3 | 1,012 | 24.68% |
| TXN241018P00155000 | 2024-05-09 11:08AM EDT | 2024-10-18 | 1.95 | 1.56 | 1.74 | 0.00 | - | 5 | 484 | 24.68% |
| TXN241220P00155000 | 2024-05-08 11:45AM EDT | 2024-12-20 | 3.95 | 3.00 | 3.15 | 0.00 | - | 29 | 492 | 25.48% |
| TXN250117P00155000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 4.15 | 3.40 | 3.65 | 0.00 | - | 13 | 362 | 25.38% |
| TXN250321P00155000 | 2024-05-09 2:28PM EDT | 2025-03-21 | 4.40 | 4.45 | 4.95 | 0.00 | - | 31 | 105 | 25.65% |
| TXN250417P00155000 | 2024-05-03 10:28AM EDT | 2025-04-17 | 7.50 | 4.90 | 5.30 | 0.00 | - | 1 | 16 | 25.34% |
| TXN250620P00155000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 6.40 | 6.05 | 9.00 | -3.65 | -36.32% | 4 | 109 | 29.82% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 7.50 | 8.30 | 0.00 | - | 2 | 7 | 25.17% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 36.20% |
| TXN260116P00155000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 10.35 | 8.80 | 9.60 | 0.00 | - | 4 | 25 | 25.03% |
© 2024 Yahoo. All rights reserved.