TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230721C00105000 | 2023-05-17 2:53PM EDT | 105.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN230721C00110000 | 2023-05-18 3:32PM EDT | 110.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TXN230721C00115000 | 2023-05-18 3:26PM EDT | 115.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN230721C00120000 | 2023-05-18 3:25PM EDT | 120.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN230721C00130000 | 2023-04-17 11:52AM EDT | 130.00 | 49.64 | 36.55 | 37.30 | 0.00 | - | 1 | 6 | 0.00% |
| TXN230721C00135000 | 2023-04-11 10:44AM EDT | 135.00 | 46.95 | 27.85 | 29.10 | 0.00 | - | 5 | 36 | 0.00% |
| TXN230721C00140000 | 2023-04-11 10:34AM EDT | 140.00 | 42.85 | 23.50 | 24.10 | 0.00 | - | - | 1 | 0.00% |
| TXN230721C00145000 | 2023-04-17 1:09PM EDT | 145.00 | 35.55 | 22.75 | 23.10 | 0.00 | - | 9 | 16 | 0.00% |
| TXN230721C00150000 | 2023-06-01 9:57AM EDT | 150.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN230721C00155000 | 2023-06-05 9:47AM EDT | 155.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN230721C00160000 | 2023-06-05 2:51PM EDT | 160.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN230721C00165000 | 2023-06-06 1:54PM EDT | 165.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TXN230721C00170000 | 2023-06-06 2:50PM EDT | 170.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| TXN230721C00175000 | 2023-06-06 3:38PM EDT | 175.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 1.56% |
| TXN230721C00180000 | 2023-06-06 3:27PM EDT | 180.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| TXN230721C00185000 | 2023-06-06 3:32PM EDT | 185.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| TXN230721C00190000 | 2023-06-06 2:29PM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN230721C00195000 | 2023-06-06 3:52PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN230721C00200000 | 2023-06-05 3:18PM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| TXN230721C00210000 | 2023-06-06 11:33AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| TXN230721C00220000 | 2023-05-12 10:52AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| TXN230721C00230000 | 2023-05-03 2:35PM EDT | 230.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 23 | 51 | 36.91% |
| TXN230721C00240000 | 2023-03-31 12:50PM EDT | 240.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | 3 | 13 | 44.63% |
| TXN230721C00250000 | 2023-01-30 3:06PM EDT | 250.00 | 0.22 | 0.07 | 0.12 | 0.00 | - | 2 | 1 | 47.17% |
| TXN230721C00260000 | 2023-01-10 4:35PM EDT | 260.00 | 0.41 | 0.00 | 0.70 | 0.00 | - | 4 | 2 | 59.52% |
| TXN230721C00270000 | 2022-12-12 4:13PM EDT | 270.00 | 0.37 | 0.00 | 0.53 | 0.00 | - | - | 0 | 61.23% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230721P00085000 | 2023-02-01 10:55AM EDT | 85.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 75.78% |
| TXN230721P00090000 | 2023-01-30 3:04PM EDT | 90.00 | 0.27 | 0.00 | 0.36 | 0.00 | - | 2 | 10 | 83.01% |
| TXN230721P00095000 | 2023-01-30 3:05PM EDT | 95.00 | 0.33 | 0.17 | 0.22 | 0.00 | - | 2 | 16 | 77.44% |
| TXN230721P00100000 | 2023-05-04 2:14PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 37 | 62.89% |
| TXN230721P00105000 | 2023-03-27 2:54PM EDT | 105.00 | 0.23 | 0.11 | 0.16 | 0.00 | - | 11 | 15 | 62.11% |
| TXN230721P00110000 | 2023-06-01 11:27AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN230721P00115000 | 2023-05-19 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN230721P00120000 | 2023-05-24 9:56AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN230721P00125000 | 2023-05-31 10:04AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN230721P00130000 | 2023-06-06 11:53AM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN230721P00135000 | 2023-06-06 11:53AM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN230721P00140000 | 2023-06-06 11:55AM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN230721P00145000 | 2023-06-06 3:15PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TXN230721P00150000 | 2023-06-06 2:57PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TXN230721P00155000 | 2023-06-06 3:32PM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| TXN230721P00160000 | 2023-06-06 1:55PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| TXN230721P00165000 | 2023-06-06 2:52PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| TXN230721P00170000 | 2023-06-06 3:53PM EDT | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 0.20% |
| TXN230721P00175000 | 2023-06-06 1:44PM EDT | 175.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN230721P00180000 | 2023-06-06 3:27PM EDT | 180.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN230721P00185000 | 2023-06-05 1:01PM EDT | 185.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN230721P00190000 | 2023-05-30 10:06AM EDT | 190.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN230721P00195000 | 2023-04-26 11:59AM EDT | 195.00 | 29.37 | 18.35 | 19.65 | 0.00 | - | 2 | 0 | 0.00% |
| TXN230721P00200000 | 2023-04-28 10:16AM EDT | 200.00 | 33.99 | 23.00 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| TXN230721P00210000 | 2023-05-26 2:02PM EDT | 210.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN230721P00230000 | 2023-05-24 11:02AM EDT | 230.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN230721P00240000 | 2023-01-19 3:16PM EDT | 240.00 | 68.80 | 63.30 | 66.70 | 0.00 | - | - | 0 | 0.00% |
| TXN230721P00250000 | 2023-02-14 12:21PM EDT | 250.00 | 75.00 | 71.25 | 74.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.