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
60,903.38 -1,988.50 (-3.16%) CMC Crypto 200
1,260.01 -98.00 (-7.22%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00170000 | 2024-05-09 12:04PM EDT | 2024-05-17 | 14.62 | 16.95 | 17.70 | 0.00 | - | 11 | 95 | 54.32% |
| TXN240524C00170000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 15.23 | 16.40 | 18.05 | 0.00 | - | 1 | 7 | 43.53% |
| TXN240531C00170000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 17.05 | 16.40 | 18.05 | +0.96 | +5.97% | 2 | 36 | 35.54% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 11.40 | 16.60 | 19.80 | 0.00 | - | 2 | 2 | 44.46% |
| TXN240614C00170000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 10.22 | 17.20 | 20.20 | 0.00 | - | 2 | 2 | 42.18% |
| TXN240621C00170000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 18.58 | 17.60 | 19.10 | +1.38 | +8.02% | 18 | 2,204 | 32.22% |
| TXN240719C00170000 | 2024-05-10 10:48AM EDT | 2024-07-19 | 19.83 | 19.85 | 20.30 | +1.33 | +7.19% | 5 | 735 | 30.24% |
| TXN240920C00170000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 22.17 | 20.55 | 22.70 | +0.87 | +4.08% | 6 | 547 | 28.77% |
| TXN241018C00170000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 20.92 | 23.65 | 24.30 | 0.00 | - | 3 | 326 | 30.02% |
| TXN241220C00170000 | 2024-05-07 10:01AM EDT | 2024-12-20 | 22.78 | 25.20 | 28.25 | 0.00 | - | 1 | 197 | 33.24% |
| TXN250117C00170000 | 2024-05-08 1:04PM EDT | 2025-01-17 | 24.52 | 25.35 | 28.65 | 0.00 | - | 6 | 4,450 | 32.07% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 27.10 | 29.55 | 0.00 | - | 1 | 2 | 30.14% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 29.65 | 32.35 | 0.00 | - | 1 | 50 | 33.25% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 2025-06-20 | 29.35 | 29.60 | 32.20 | 0.00 | - | 1 | 343 | 30.31% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 15.35% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 35.45 | 36.60 | 0.00 | - | 9 | 36 | 30.32% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 36.20 | 37.50 | 0.00 | - | 11 | 82 | 30.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00170000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 39 | 2,376 | 32.62% |
| TXN240524P00170000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 8 | 465 | 25.68% |
| TXN240531P00170000 | 2024-05-09 3:29PM EDT | 2024-05-31 | 0.21 | 0.11 | 0.16 | 0.00 | - | 8 | 70 | 22.85% |
| TXN240607P00170000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 0.24 | 0.19 | 0.25 | -0.13 | -35.14% | 38 | 79 | 21.63% |
| TXN240614P00170000 | 2024-05-10 11:48AM EDT | 2024-06-14 | 0.40 | 0.22 | 0.54 | -0.14 | -25.93% | 33 | 39 | 23.13% |
| TXN240621P00170000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.53 | -0.17 | -25.76% | 267 | 2,258 | 21.02% |
| TXN240719P00170000 | 2024-05-10 11:42AM EDT | 2024-07-19 | 1.20 | 1.15 | 1.22 | -0.31 | -20.53% | 6 | 1,747 | 20.74% |
| TXN240920P00170000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 4.05 | 3.35 | 3.55 | 0.00 | - | 1 | 711 | 22.85% |
| TXN241018P00170000 | 2024-05-10 12:32PM EDT | 2024-10-18 | 4.35 | 4.00 | 4.30 | -0.40 | -8.42% | 3 | 731 | 22.75% |
| TXN241220P00170000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 6.30 | 6.10 | 6.55 | -0.55 | -8.03% | 2 | 170 | 24.05% |
| TXN250117P00170000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 6.85 | 6.70 | 6.95 | -1.65 | -19.41% | 500 | 3,582 | 23.44% |
| TXN250321P00170000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.25 | 7.85 | 8.55 | 0.00 | - | 23 | 325 | 23.68% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 37.65% |
| TXN250620P00170000 | 2024-05-09 12:14PM EDT | 2025-06-20 | 10.85 | 9.15 | 10.50 | 0.00 | - | 1 | 166 | 23.70% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 34.64% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 30.93% |
| TXN260116P00170000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 15.25 | 13.15 | 14.15 | 0.00 | - | 4 | 119 | 23.48% |
© 2024 Yahoo. All rights reserved.