Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,363.80 -52.65 (-0.63%) Bitcoin USD
69,742.84 -1,116.15 (-1.58%) CMC Crypto 200
1,509.02 -17.40 (-1.14%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00210000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| TXN240531C00210000 | 2024-05-21 12:20PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 6.25% |
| TXN240607C00210000 | 2024-05-21 12:18PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 6.25% |
| TXN240614C00210000 | 2024-05-21 1:08PM EDT | 2024-06-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| TXN240621C00210000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 610 | 1,528 | 3.13% |
| TXN240628C00210000 | 2024-05-21 3:48PM EDT | 2024-06-28 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| TXN240719C00210000 | 2024-05-21 3:00PM EDT | 2024-07-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 217 | 2,441 | 3.13% |
| TXN240920C00210000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,010 | 1.56% |
| TXN241018C00210000 | 2024-05-21 12:42PM EDT | 2024-10-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 211 | 581 | 1.56% |
| TXN241220C00210000 | 2024-05-21 12:29PM EDT | 2024-12-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 234 | 661 | 1.56% |
| TXN250117C00210000 | 2024-05-21 10:18AM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,138 | 1.56% |
| TXN250321C00210000 | 2024-05-17 10:36AM EDT | 2025-03-21 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 1.56% |
| TXN250417C00210000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 15.78 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| TXN250620C00210000 | 2024-05-21 2:16PM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.78% |
| TXN251017C00210000 | 2024-04-15 1:01PM EDT | 2025-10-17 | 9.60 | 17.00 | 21.75 | 0.00 | - | 4 | 17 | 27.02% |
| TXN251219C00210000 | 2024-05-21 2:51PM EDT | 2025-12-19 | 23.13 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.78% |
| TXN260116C00210000 | 2024-05-20 2:38PM EDT | 2026-01-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00210000 | 2024-05-21 12:44PM EDT | 2024-06-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TXN240719P00210000 | 2024-05-21 3:50PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| TXN250117P00210000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 28.80 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 37.66% |
| TXN251219P00210000 | 2024-01-10 11:46AM EDT | 2025-12-19 | 47.15 | 48.70 | 50.80 | 0.00 | - | - | 1 | 45.27% |
| TXN260116P00210000 | 2024-05-21 2:23PM EDT | 2026-01-16 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.