TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00100000 | 2023-05-02 11:53AM EDT | 100.00 | 65.10 | 76.80 | 78.05 | 0.00 | - | 1 | 1 | 43.15% |
| TXN240621C00115000 | 2023-05-26 1:28PM EDT | 115.00 | 65.30 | 63.45 | 65.05 | 0.00 | - | 6 | 3 | 40.77% |
| TXN240621C00120000 | 2023-05-26 1:28PM EDT | 120.00 | 61.08 | 59.20 | 60.65 | 0.00 | - | 16 | 8 | 39.35% |
| TXN240621C00125000 | 2023-05-26 12:09PM EDT | 125.00 | 55.20 | 55.10 | 56.50 | 0.00 | - | 10 | 17 | 38.43% |
| TXN240621C00130000 | 2023-05-05 12:34PM EDT | 130.00 | 42.69 | 51.10 | 52.25 | 0.00 | - | 2 | 10 | 37.08% |
| TXN240621C00135000 | 2023-03-09 2:45PM EDT | 135.00 | 50.25 | 50.45 | 51.30 | 0.00 | - | 2 | 4 | 42.24% |
| TXN240621C00140000 | 2023-04-27 12:26PM EDT | 140.00 | 35.70 | 44.45 | 46.65 | 0.00 | - | - | 1 | 39.51% |
| TXN240621C00145000 | 2023-05-18 3:56PM EDT | 145.00 | 35.90 | 39.20 | 40.50 | 0.00 | - | 1 | 56 | 34.12% |
| TXN240621C00150000 | 2023-05-19 2:17PM EDT | 150.00 | 32.00 | 35.75 | 37.05 | 0.00 | - | 1 | 44 | 33.56% |
| TXN240621C00155000 | 2023-05-31 1:21PM EDT | 155.00 | 32.44 | 32.35 | 33.45 | 0.00 | - | 1 | 70 | 32.53% |
| TXN240621C00160000 | 2023-05-02 1:53PM EDT | 160.00 | 22.55 | 29.55 | 30.85 | 0.00 | - | 7 | 113 | 32.85% |
| TXN240621C00165000 | 2023-05-31 1:21PM EDT | 165.00 | 26.19 | 25.90 | 26.95 | 0.00 | - | 1 | 90 | 30.94% |
| TXN240621C00170000 | 2023-05-30 11:09AM EDT | 170.00 | 25.40 | 23.05 | 24.00 | 0.00 | - | 2 | 67 | 30.24% |
| TXN240621C00175000 | 2023-05-26 10:21AM EDT | 175.00 | 20.35 | 20.30 | 21.15 | 0.00 | - | 16 | 57 | 29.46% |
| TXN240621C00180000 | 2023-05-30 3:18PM EDT | 180.00 | 20.00 | 17.80 | 18.35 | 0.00 | - | 5 | 150 | 28.50% |
| TXN240621C00185000 | 2023-06-02 2:08PM EDT | 185.00 | 15.50 | 15.45 | 16.05 | -0.62 | -3.85% | 1 | 106 | 28.00% |
| TXN240621C00190000 | 2023-05-31 1:45PM EDT | 190.00 | 13.75 | 13.35 | 13.95 | 0.00 | - | 5 | 207 | 27.52% |
| TXN240621C00195000 | 2023-05-31 12:14PM EDT | 195.00 | 11.90 | 11.45 | 12.05 | 0.00 | - | 4 | 91 | 27.08% |
| TXN240621C00200000 | 2023-05-31 2:50PM EDT | 200.00 | 9.95 | 9.85 | 10.35 | 0.00 | - | 13 | 173 | 26.67% |
| TXN240621C00210000 | 2023-05-31 1:44PM EDT | 210.00 | 7.36 | 7.10 | 7.55 | 0.00 | - | 3 | 395 | 26.01% |
| TXN240621C00220000 | 2023-05-02 3:46PM EDT | 220.00 | 3.15 | 5.20 | 5.65 | 0.00 | - | 1 | 31 | 25.91% |
| TXN240621C00230000 | 2023-05-19 12:46PM EDT | 230.00 | 2.63 | 3.30 | 3.70 | 0.00 | - | 100 | 211 | 24.79% |
| TXN240621C00240000 | 2023-05-02 12:18PM EDT | 240.00 | 1.45 | 2.38 | 2.82 | 0.00 | - | 3 | 150 | 25.10% |
| TXN240621C00250000 | 2023-04-17 11:20AM EDT | 250.00 | 2.68 | 0.82 | 1.00 | 0.00 | - | 28 | 77 | 21.33% |
| TXN240621C00260000 | 2023-05-30 2:29PM EDT | 260.00 | 1.27 | 0.92 | 1.16 | 0.00 | - | 6 | 19 | 23.80% |
| TXN240621C00270000 | 2023-05-26 3:10PM EDT | 270.00 | 0.85 | 0.58 | 0.82 | 0.00 | - | 2 | 215 | 23.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00085000 | 2023-05-10 1:06PM EDT | 85.00 | 1.30 | 0.57 | 0.78 | 0.00 | - | 1 | 32 | 40.09% |
| TXN240621P00090000 | 2023-06-02 11:47AM EDT | 90.00 | 0.93 | 0.73 | 0.95 | -0.72 | -43.64% | 1 | 110 | 38.73% |
| TXN240621P00095000 | 2023-05-23 2:25PM EDT | 95.00 | 1.34 | 0.92 | 1.16 | 0.00 | - | 1 | 41 | 37.50% |
| TXN240621P00100000 | 2023-05-31 2:01PM EDT | 100.00 | 1.51 | 1.15 | 1.41 | 0.00 | - | 2 | 8 | 36.33% |
| TXN240621P00105000 | 2023-02-27 2:24PM EDT | 105.00 | 2.90 | 2.18 | 2.61 | 0.00 | - | - | 2 | 39.30% |
| TXN240621P00110000 | 2023-05-26 10:22AM EDT | 110.00 | 2.19 | 1.86 | 2.11 | 0.00 | - | 1 | 6 | 34.38% |
| TXN240621P00115000 | 2023-04-28 11:35AM EDT | 115.00 | 3.90 | 2.35 | 2.73 | 0.00 | - | 1 | 3 | 34.09% |
| TXN240621P00120000 | 2023-06-02 9:49AM EDT | 120.00 | 3.00 | 2.72 | 3.05 | -1.40 | -31.82% | 1 | 33 | 32.47% |
| TXN240621P00125000 | 2023-05-18 2:35PM EDT | 125.00 | 3.60 | 3.20 | 3.60 | -0.90 | -20.00% | 2 | 136 | 31.45% |
| TXN240621P00130000 | 2023-04-28 11:50AM EDT | 130.00 | 6.40 | 4.15 | 4.55 | 0.00 | - | 1 | 10 | 31.26% |
| TXN240621P00135000 | 2023-05-03 3:29PM EDT | 135.00 | 8.00 | 4.75 | 5.10 | 0.00 | - | 1 | 167 | 29.80% |
| TXN240621P00140000 | 2023-06-01 3:24PM EDT | 140.00 | 5.91 | 5.60 | 6.00 | 0.00 | - | 2 | 485 | 28.96% |
| TXN240621P00145000 | 2023-05-24 12:31PM EDT | 145.00 | 8.95 | 6.60 | 7.10 | 0.00 | - | 2 | 55 | 28.27% |
| TXN240621P00150000 | 2023-06-01 2:01PM EDT | 150.00 | 8.24 | 7.75 | 8.30 | 0.00 | - | 4 | 508 | 27.51% |
| TXN240621P00155000 | 2023-06-02 2:25PM EDT | 155.00 | 9.50 | 9.15 | 9.65 | -0.30 | -3.06% | 18 | 260 | 26.74% |
| TXN240621P00160000 | 2023-06-01 1:56PM EDT | 160.00 | 11.15 | 10.65 | 11.10 | 0.00 | - | 13 | 31 | 25.88% |
| TXN240621P00165000 | 2023-06-01 12:47PM EDT | 165.00 | 12.88 | 12.35 | 12.90 | 0.00 | - | 1 | 108 | 25.29% |
| TXN240621P00170000 | 2023-06-01 12:47PM EDT | 170.00 | 14.54 | 14.20 | 14.80 | -0.24 | -1.62% | 1 | 789 | 24.56% |
| TXN240621P00175000 | 2023-06-01 3:57PM EDT | 175.00 | 16.52 | 16.15 | 16.95 | -0.18 | -1.08% | 1 | 281 | 23.89% |
| TXN240621P00180000 | 2023-05-31 1:10PM EDT | 180.00 | 20.10 | 18.25 | 19.30 | 0.00 | - | 7 | 111 | 23.20% |
| TXN240621P00185000 | 2023-05-01 1:40PM EDT | 185.00 | 27.15 | 22.45 | 23.15 | 0.00 | - | 2 | 193 | 24.29% |
| TXN240621P00190000 | 2023-04-05 9:30AM EDT | 190.00 | 25.35 | 30.15 | 31.05 | 0.00 | - | 2 | 17 | 30.82% |
| TXN240621P00195000 | 2023-05-26 1:05PM EDT | 195.00 | 27.10 | 26.90 | 27.80 | 0.00 | - | 1 | 28 | 21.22% |
| TXN240621P00200000 | 2023-04-04 12:29PM EDT | 200.00 | 29.70 | 41.20 | 42.25 | 0.00 | - | - | 1 | 36.96% |
| TXN240621P00210000 | 2023-02-22 1:51PM EDT | 210.00 | 43.00 | 37.40 | 38.80 | 0.00 | - | - | 136 | 19.96% |
| TXN240621P00220000 | 2023-04-11 3:10PM EDT | 220.00 | 43.55 | 58.30 | 59.35 | 0.00 | - | 7 | 0 | 40.21% |
© 2023 Yahoo. All rights reserved.