Singapore markets closed
Straits Times Index
3,274.86 -12.89 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,105.85 +26.99 (+0.33%) Bitcoin USD
64,432.20 +336.79 (+0.53%) CMC Crypto 200
1,389.58 -6.95 (-0.50%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00200000 | 2024-04-25 11:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TXN240517C00200000 | 2024-04-25 12:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TXN240524C00200000 | 2024-04-24 1:52PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240621C00200000 | 2024-04-25 3:01PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TXN240719C00200000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| TXN240920C00200000 | 2024-04-25 10:38AM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TXN241018C00200000 | 2024-04-25 11:00AM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| TXN241220C00200000 | 2024-04-24 3:54PM EDT | 2024-12-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN250117C00200000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN250321C00200000 | 2024-04-24 1:59PM EDT | 2025-03-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| TXN250417C00200000 | 2024-04-24 9:35AM EDT | 2025-04-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620C00200000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TXN251017C00200000 | 2024-04-04 11:21AM EDT | 2025-10-17 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN260116C00200000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 16.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00200000 | 2024-04-24 11:13AM EDT | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 2024-10-18 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 45.44% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 2024-12-20 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 40.91% |
| TXN250117P00200000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 28.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 23.78% |
| TXN251017P00200000 | 2024-02-06 2:54PM EDT | 2025-10-17 | 44.05 | 33.20 | 34.45 | 0.00 | - | 2 | 1 | 21.70% |
© 2024 Yahoo. All rights reserved.