Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220701C00145000 | 2022-06-24 10:26AM EDT | 145.00 | 10.75 | 9.30 | 12.10 | +0.96 | +9.81% | 5 | 6 | 57.13% |
| TXN220701C00148000 | 2022-06-14 11:06AM EDT | 148.00 | 8.75 | 8.25 | 8.80 | 0.00 | - | - | 3 | 41.31% |
| TXN220701C00149000 | 2022-06-24 3:54PM EDT | 149.00 | 7.25 | 7.40 | 8.00 | +3.60 | +98.63% | 5 | 11 | 41.26% |
| TXN220701C00150000 | 2022-06-24 3:46PM EDT | 150.00 | 5.65 | 6.55 | 7.15 | +0.60 | +11.88% | 13 | 5 | 39.92% |
| TXN220701C00152500 | 2022-06-24 3:47PM EDT | 152.50 | 3.77 | 4.60 | 4.95 | +2.06 | +120.47% | 18 | 56 | 34.08% |
| TXN220701C00155000 | 2022-06-24 3:57PM EDT | 155.00 | 2.90 | 2.92 | 3.35 | +1.96 | +208.51% | 68 | 77 | 33.18% |
| TXN220701C00157500 | 2022-06-24 3:54PM EDT | 157.50 | 1.41 | 1.63 | 1.97 | +0.88 | +166.04% | 76 | 42 | 30.88% |
| TXN220701C00160000 | 2022-06-24 3:59PM EDT | 160.00 | 0.83 | 0.86 | 0.95 | +0.58 | +232.00% | 512 | 183 | 28.22% |
| TXN220701C00162500 | 2022-06-24 3:43PM EDT | 162.50 | 0.24 | 0.32 | 0.60 | +0.09 | +60.00% | 85 | 659 | 30.71% |
| TXN220701C00165000 | 2022-06-24 3:54PM EDT | 165.00 | 0.14 | 0.13 | 0.21 | -0.03 | -17.65% | 9 | 101 | 28.27% |
| TXN220701C00167500 | 2022-06-24 2:37PM EDT | 167.50 | 0.05 | 0.01 | 0.12 | -0.10 | -66.67% | 2 | 407 | 30.18% |
| TXN220701C00170000 | 2022-06-24 1:49PM EDT | 170.00 | 0.05 | 0.01 | 0.13 | -0.01 | -16.67% | 20 | 57 | 35.65% |
| TXN220701C00175000 | 2022-06-21 12:26PM EDT | 175.00 | 0.05 | 0.00 | 0.11 | -0.12 | -70.59% | 1 | 62 | 43.75% |
| TXN220701C00180000 | 2022-06-22 2:22PM EDT | 180.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 8 | 225 | 47.85% |
| TXN220701C00185000 | 2022-06-21 11:13AM EDT | 185.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 57 | 135 | 52.73% |
| TXN220701C00190000 | 2022-06-24 9:30AM EDT | 190.00 | 0.06 | 0.00 | 0.11 | -1.00 | -94.34% | 1 | 17 | 62.11% |
| TXN220701C00195000 | 2022-05-27 9:52AM EDT | 195.00 | 0.67 | 0.00 | 0.12 | 0.00 | - | 7 | 7 | 69.92% |
| TXN220701C00200000 | 2022-05-23 1:54PM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 101.17% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220701P00120000 | 2022-06-13 9:53AM EDT | 120.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | - | 10 | 84.38% |
| TXN220701P00125000 | 2022-06-21 9:49AM EDT | 125.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 114 | 69.53% |
| TXN220701P00130000 | 2022-06-14 2:13PM EDT | 130.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 62.11% |
| TXN220701P00135000 | 2022-06-22 2:32PM EDT | 135.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 3 | 51.76% |
| TXN220701P00140000 | 2022-06-23 2:45PM EDT | 140.00 | 0.11 | 0.07 | 0.15 | -0.37 | -77.08% | 1 | 534 | 44.73% |
| TXN220701P00142000 | 2022-06-24 11:43AM EDT | 142.00 | 0.22 | 0.01 | 0.23 | -1.12 | -83.58% | 10 | 1 | 43.46% |
| TXN220701P00143000 | 2022-06-24 2:21PM EDT | 143.00 | 0.22 | 0.16 | 0.22 | -0.45 | -67.16% | 2 | 10 | 40.43% |
| TXN220701P00145000 | 2022-06-24 1:48PM EDT | 145.00 | 0.32 | 0.22 | 0.32 | -0.65 | -67.01% | 8 | 31 | 38.57% |
| TXN220701P00146000 | 2022-06-24 3:19PM EDT | 146.00 | 0.39 | 0.26 | 0.38 | -0.84 | -68.29% | 3 | 22 | 37.50% |
| TXN220701P00147000 | 2022-06-24 12:09PM EDT | 147.00 | 0.51 | 0.36 | 0.45 | -1.12 | -68.71% | 3 | 29 | 36.33% |
| TXN220701P00148000 | 2022-06-24 10:12AM EDT | 148.00 | 0.51 | 0.41 | 0.56 | -1.70 | -76.92% | 1 | 15 | 35.72% |
| TXN220701P00149000 | 2022-06-24 3:45PM EDT | 149.00 | 0.82 | 0.52 | 0.66 | -1.57 | -65.69% | 22 | 40 | 34.47% |
| TXN220701P00150000 | 2022-06-24 3:56PM EDT | 150.00 | 0.78 | 0.62 | 0.81 | -2.27 | -74.43% | 30 | 573 | 33.74% |
| TXN220701P00152500 | 2022-06-24 3:33PM EDT | 152.50 | 1.65 | 1.13 | 1.34 | -2.45 | -59.76% | 35 | 23 | 31.98% |
| TXN220701P00155000 | 2022-06-24 3:50PM EDT | 155.00 | 2.49 | 1.95 | 2.13 | -2.27 | -47.69% | 22 | 63 | 30.01% |
| TXN220701P00157500 | 2022-06-24 1:36PM EDT | 157.50 | 3.65 | 3.10 | 3.40 | -3.65 | -50.00% | 12 | 37 | 29.47% |
| TXN220701P00160000 | 2022-06-24 9:36AM EDT | 160.00 | 6.01 | 4.55 | 5.20 | -2.49 | -29.29% | 4 | 96 | 31.01% |
| TXN220701P00162500 | 2022-06-17 11:09AM EDT | 162.50 | 12.27 | 6.55 | 7.70 | 0.00 | - | 3 | 3 | 39.70% |
| TXN220701P00165000 | 2022-06-23 12:20PM EDT | 165.00 | 14.57 | 7.95 | 11.25 | 0.00 | - | 8 | 20 | 63.21% |
| TXN220701P00170000 | 2022-06-22 11:25AM EDT | 170.00 | 16.73 | 13.00 | 16.15 | 0.00 | - | 1 | 7 | 77.73% |
| TXN220701P00172500 | 2022-06-17 11:17AM EDT | 172.50 | 21.64 | 15.55 | 18.65 | 0.00 | - | 20 | 20 | 55.27% |
| TXN220701P00175000 | 2022-06-13 3:49PM EDT | 175.00 | 21.39 | 18.50 | 21.10 | 0.00 | - | 1 | 1 | 66.11% |
| TXN220701P00180000 | 2022-06-09 3:44PM EDT | 180.00 | 17.50 | 23.00 | 26.10 | 0.00 | - | 1 | 0 | 70.07% |
© 2022 Yahoo. All rights reserved.
