Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,342.06 +854.61 (+1.35%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00175000 | 2024-04-19 2:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 25 | 3,012 | 86.33% |
| TXN240426C00175000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 0.40 | 0.41 | 0.55 | -0.53 | -56.99% | 99 | 530 | 47.95% |
| TXN240503C00175000 | 2024-04-19 3:03PM EDT | 2024-05-03 | 0.70 | 0.61 | 0.87 | -0.79 | -53.02% | 9 | 311 | 39.92% |
| TXN240510C00175000 | 2024-04-19 11:34AM EDT | 2024-05-10 | 1.02 | 0.75 | 0.98 | -0.58 | -36.25% | 8 | 261 | 34.20% |
| TXN240517C00175000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 1.16 | 1.09 | 1.17 | -0.82 | -41.41% | 272 | 3,196 | 31.57% |
| TXN240524C00175000 | 2024-04-19 2:02PM EDT | 2024-05-24 | 1.80 | 1.14 | 1.54 | -1.45 | -44.62% | 8 | 5 | 31.19% |
| TXN240621C00175000 | 2024-04-19 3:12PM EDT | 2024-06-21 | 2.46 | 2.44 | 2.52 | -1.39 | -36.10% | 33 | 2,057 | 28.42% |
| TXN240719C00175000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 3.90 | 3.55 | 3.75 | -1.35 | -25.71% | 70 | 1,321 | 28.42% |
| TXN240920C00175000 | 2024-04-19 1:59PM EDT | 2024-09-20 | 6.60 | 5.80 | 6.10 | -0.79 | -10.69% | 17 | 1,205 | 28.25% |
| TXN241018C00175000 | 2024-04-19 3:35PM EDT | 2024-10-18 | 7.00 | 6.80 | 7.10 | -1.71 | -19.63% | 105 | 306 | 28.39% |
| TXN241220C00175000 | 2024-04-19 1:02PM EDT | 2024-12-20 | 10.15 | 8.90 | 9.20 | -1.78 | -14.92% | 5 | 84 | 28.70% |
| TXN250117C00175000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 12.25 | 9.60 | 10.20 | 0.00 | - | 69 | 909 | 29.06% |
| TXN250321C00175000 | 2024-04-10 11:50AM EDT | 2025-03-21 | 16.35 | 11.35 | 11.90 | 0.00 | - | - | 29 | 29.04% |
| TXN250417C00175000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 16.05 | 11.65 | 12.85 | 0.00 | - | 2 | 104 | 29.46% |
| TXN250620C00175000 | 2024-04-19 10:08AM EDT | 2025-06-20 | 15.40 | 12.25 | 14.30 | -2.70 | -14.92% | 10 | 128 | 29.29% |
| TXN251017C00175000 | 2024-04-10 3:22PM EDT | 2025-10-17 | 21.04 | 16.20 | 17.15 | 0.00 | - | 1 | 8 | 29.58% |
| TXN251219C00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 20.28 | 17.30 | 18.15 | 0.00 | - | 5 | 50 | 29.23% |
| TXN260116C00175000 | 2024-04-18 2:29PM EDT | 2026-01-16 | 20.59 | 18.00 | 18.80 | 0.00 | - | 1 | 70 | 29.35% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00175000 | 2024-04-18 2:22PM EDT | 2024-04-19 | 11.48 | 14.05 | 17.35 | +0.43 | +3.89% | 5 | 300 | 123.44% |
| TXN240426P00175000 | 2024-04-19 11:11AM EDT | 2024-04-26 | 12.06 | 15.10 | 17.20 | +0.46 | +3.97% | 1 | 146 | 53.88% |
| TXN240503P00175000 | 2024-04-17 11:01AM EDT | 2024-05-03 | 10.35 | 15.50 | 18.10 | 0.00 | - | 3 | 270 | 61.28% |
| TXN240510P00175000 | 2024-04-11 3:48PM EDT | 2024-05-10 | 8.25 | 15.65 | 19.45 | 0.00 | - | 7 | 7 | 60.96% |
| TXN240517P00175000 | 2024-04-19 9:44AM EDT | 2024-05-17 | 13.80 | 16.45 | 18.15 | +2.35 | +20.52% | 26 | 2,030 | 44.42% |
| TXN240621P00175000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 18.08 | 17.30 | 18.80 | +4.54 | +33.53% | 2 | 2,676 | 32.89% |
| TXN240719P00175000 | 2024-04-17 10:44AM EDT | 2024-07-19 | 13.55 | 18.40 | 19.60 | 0.00 | - | 4 | 789 | 30.36% |
| TXN240920P00175000 | 2024-04-04 3:10PM EDT | 2024-09-20 | 14.80 | 20.30 | 21.10 | 0.00 | - | 12 | 317 | 27.44% |
| TXN241018P00175000 | 2024-04-04 3:20PM EDT | 2024-10-18 | 15.45 | 20.80 | 21.30 | 0.00 | - | 2 | 292 | 25.73% |
| TXN241220P00175000 | 2024-04-16 1:31PM EDT | 2024-12-20 | 18.30 | 21.35 | 23.95 | 0.00 | - | 1 | 77 | 27.59% |
| TXN250117P00175000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 15.15 | 21.95 | 23.65 | 0.00 | - | 1 | 747 | 25.57% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 24.64% |
| TXN250620P00175000 | 2024-03-07 11:06AM EDT | 2025-06-20 | 18.14 | 20.15 | 21.90 | 0.00 | - | 1 | 27 | 17.78% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 26.80 | 30.00 | 0.00 | - | 7 | 15 | 26.44% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 17.34% |
| TXN260116P00175000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 26.30 | 27.85 | 30.20 | 0.00 | - | 15 | 231 | 24.72% |
© 2024 Yahoo. All rights reserved.