TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230602C00130000 | 2023-05-26 11:04AM EDT | 130.00 | 44.75 | 45.90 | 46.90 | +44.75 | - | 1 | 0 | 108.98% |
| TXN230602C00135000 | 2023-05-23 3:54PM EDT | 135.00 | 35.10 | 40.90 | 42.00 | +35.10 | - | - | 0 | 102.73% |
| TXN230602C00140000 | 2023-05-22 1:14PM EDT | 140.00 | 30.45 | 35.95 | 37.00 | +30.45 | - | - | 1 | 92.58% |
| TXN230602C00146000 | 2023-05-25 12:35PM EDT | 146.00 | 22.60 | 29.90 | 30.95 | +22.60 | - | - | 2 | 74.02% |
| TXN230602C00149000 | 2023-05-22 1:29PM EDT | 149.00 | 21.65 | 26.90 | 27.95 | +21.65 | - | - | 1 | 67.19% |
| TXN230602C00150000 | 2023-05-10 10:24AM EDT | 150.00 | 14.22 | 25.95 | 27.05 | 0.00 | - | 10 | 20 | 70.12% |
| TXN230602C00152500 | 2023-05-25 10:45AM EDT | 152.50 | 14.20 | 23.45 | 24.45 | +14.20 | - | - | 3 | 60.94% |
| TXN230602C00155000 | 2023-05-26 3:51PM EDT | 155.00 | 21.24 | 21.05 | 21.90 | +8.54 | +67.24% | 34 | 22 | 56.74% |
| TXN230602C00157500 | 2023-05-26 10:13AM EDT | 157.50 | 15.90 | 18.55 | 19.45 | +15.90 | - | 1 | 0 | 52.05% |
| TXN230602C00160000 | 2023-05-26 2:54PM EDT | 160.00 | 16.49 | 16.10 | 17.00 | +6.99 | +73.58% | 1 | 68 | 61.77% |
| TXN230602C00162500 | 2023-05-26 3:27PM EDT | 162.50 | 14.15 | 13.65 | 14.55 | +7.15 | +102.14% | 26 | 13 | 55.59% |
| TXN230602C00165000 | 2023-05-26 3:09PM EDT | 165.00 | 11.97 | 11.25 | 12.05 | +7.18 | +149.90% | 12 | 127 | 48.10% |
| TXN230602C00167500 | 2023-05-26 1:47PM EDT | 167.50 | 8.46 | 8.95 | 9.65 | +4.24 | +100.47% | 15 | 141 | 42.24% |
| TXN230602C00170000 | 2023-05-26 3:35PM EDT | 170.00 | 7.52 | 6.75 | 7.55 | +4.89 | +185.93% | 27 | 617 | 40.14% |
| TXN230602C00172500 | 2023-05-26 3:31PM EDT | 172.50 | 5.33 | 4.80 | 5.25 | +3.73 | +233.13% | 108 | 332 | 33.40% |
| TXN230602C00175000 | 2023-05-26 3:49PM EDT | 175.00 | 3.55 | 3.20 | 3.45 | +2.77 | +355.13% | 162 | 366 | 30.69% |
| TXN230602C00177500 | 2023-05-26 3:54PM EDT | 177.50 | 2.06 | 1.91 | 2.14 | +1.66 | +415.00% | 450 | 88 | 29.86% |
| TXN230602C00180000 | 2023-05-26 3:35PM EDT | 180.00 | 1.30 | 1.04 | 1.19 | +1.16 | +828.57% | 324 | 100 | 28.98% |
| TXN230602C00182500 | 2023-05-26 3:55PM EDT | 182.50 | 0.61 | 0.53 | 0.67 | +0.61 | - | 47 | 0 | 29.64% |
| TXN230602C00185000 | 2023-05-26 3:22PM EDT | 185.00 | 0.34 | 0.25 | 0.35 | +0.31 | +1,033.33% | 44 | 69 | 30.03% |
| TXN230602C00187500 | 2023-05-26 3:52PM EDT | 187.50 | 0.15 | 0.13 | 0.19 | +0.15 | - | 26 | 0 | 31.06% |
| TXN230602C00190000 | 2023-05-26 3:06PM EDT | 190.00 | 0.09 | 0.05 | 0.11 | -0.53 | -85.48% | 23 | 4 | 32.52% |
| TXN230602C00192500 | 2023-05-26 3:07PM EDT | 192.50 | 0.05 | 0.02 | 0.08 | +0.05 | - | 5 | 0 | 35.16% |
| TXN230602C00195000 | 2023-05-26 3:04PM EDT | 195.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 10 | 12 | 37.70% |
| TXN230602C00200000 | 2023-05-15 11:11AM EDT | 200.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 53.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230602P00130000 | 2023-04-28 2:27PM EDT | 130.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 1 | 103.52% |
| TXN230602P00135000 | 2023-05-02 1:24PM EDT | 135.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 93.75% |
| TXN230602P00140000 | 2023-05-26 1:16PM EDT | 140.00 | 0.02 | 0.00 | 0.18 | -0.15 | -88.24% | 2 | 527 | 83.01% |
| TXN230602P00145000 | 2023-05-26 1:35PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 6 | 523 | 60.94% |
| TXN230602P00150000 | 2023-05-26 11:02AM EDT | 150.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 1 | 36 | 53.52% |
| TXN230602P00152500 | 2023-05-26 10:12AM EDT | 152.50 | 0.03 | 0.01 | 0.16 | -0.11 | -78.57% | 1 | 27 | 55.08% |
| TXN230602P00155000 | 2023-05-26 10:48AM EDT | 155.00 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 18 | 133 | 47.27% |
| TXN230602P00157500 | 2023-05-26 3:42PM EDT | 157.50 | 0.06 | 0.04 | 0.08 | -0.11 | -64.71% | 24 | 42 | 43.95% |
| TXN230602P00160000 | 2023-05-26 3:32PM EDT | 160.00 | 0.09 | 0.06 | 0.11 | -0.29 | -76.32% | 16 | 294 | 40.82% |
| TXN230602P00162500 | 2023-05-26 3:18PM EDT | 162.50 | 0.13 | 0.06 | 0.15 | -0.33 | -71.74% | 51 | 118 | 37.50% |
| TXN230602P00165000 | 2023-05-26 3:17PM EDT | 165.00 | 0.21 | 0.15 | 0.24 | -0.77 | -78.57% | 28 | 1,777 | 35.06% |
| TXN230602P00167500 | 2023-05-26 3:54PM EDT | 167.50 | 0.35 | 0.30 | 0.40 | -1.30 | -78.79% | 53 | 314 | 33.01% |
| TXN230602P00170000 | 2023-05-26 3:57PM EDT | 170.00 | 0.69 | 0.55 | 0.71 | -1.93 | -73.66% | 112 | 520 | 31.64% |
| TXN230602P00172500 | 2023-05-26 3:50PM EDT | 172.50 | 1.11 | 1.03 | 1.18 | -3.44 | -75.60% | 113 | 57 | 29.79% |
| TXN230602P00175000 | 2023-05-26 3:33PM EDT | 175.00 | 1.70 | 1.80 | 2.00 | -6.42 | -79.06% | 303 | 12 | 28.88% |
| TXN230602P00177500 | 2023-05-26 3:09PM EDT | 177.50 | 2.87 | 2.93 | 3.20 | +2.87 | - | 8 | 1 | 28.17% |
| TXN230602P00180000 | 2023-05-26 1:28PM EDT | 180.00 | 4.85 | 4.45 | 5.00 | -11.83 | -70.92% | 20 | 0 | 30.27% |
| TXN230602P00182500 | 2023-05-23 3:54PM EDT | 182.50 | 12.60 | 6.35 | 7.00 | +12.60 | - | - | 1 | 31.57% |
| TXN230602P00185000 | 2023-05-26 3:27PM EDT | 185.00 | 8.80 | 8.40 | 9.30 | -6.45 | -42.30% | 5 | 0 | 35.11% |
| TXN230602P00190000 | 2023-05-04 12:14PM EDT | 190.00 | 29.36 | 13.25 | 14.25 | 0.00 | - | 1 | 0 | 46.39% |
| TXN230602P00192500 | 2023-05-22 9:48AM EDT | 192.50 | 22.45 | 15.60 | 16.70 | +22.45 | - | - | 0 | 50.83% |
| TXN230602P00200000 | 2023-04-27 9:39AM EDT | 200.00 | 38.86 | 23.20 | 24.15 | 0.00 | - | 1 | 0 | 64.89% |
© 2023 Yahoo. All rights reserved.