Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EST. Market open.
Strike:170.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221202C00170000 | 2022-11-28 11:51AM EST | 2022-12-02 | 6.05 | 4.65 | 4.80 | -3.23 | -34.81% | 12 | 270 | 36.52% |
| TXN221209C00170000 | 2022-11-28 12:03PM EST | 2022-12-09 | 7.00 | 5.75 | 5.85 | -3.60 | -33.96% | 5 | 189 | 32.64% |
| TXN221216C00170000 | 2022-11-28 9:43AM EST | 2022-12-16 | 8.45 | 7.05 | 7.25 | -2.63 | -23.74% | 3 | 2,167 | 35.24% |
| TXN221223C00170000 | 2022-11-28 11:17AM EST | 2022-12-23 | 8.85 | 7.70 | 7.95 | -0.86 | -8.86% | 5 | 7 | 34.05% |
| TXN221230C00170000 | 2022-11-28 10:12AM EST | 2022-12-30 | 9.50 | 8.30 | 8.55 | -2.19 | -18.73% | 1 | 2 | 33.19% |
| TXN230106C00170000 | 2022-11-28 11:09AM EST | 2023-01-06 | 9.62 | 8.95 | 9.35 | -3.21 | -25.02% | 2 | 1 | 33.74% |
| TXN230120C00170000 | 2022-11-28 1:21PM EST | 2023-01-20 | 11.25 | 10.40 | 10.55 | -2.75 | -19.64% | 16 | 3,030 | 33.66% |
| TXN230217C00170000 | 2022-11-25 12:23PM EST | 2023-02-17 | 15.31 | 12.60 | 12.90 | 0.00 | - | 1 | 820 | 34.64% |
| TXN230421C00170000 | 2022-11-18 3:29PM EST | 2023-04-21 | 18.00 | 15.65 | 16.60 | 0.00 | - | 30 | 564 | 34.70% |
| TXN230616C00170000 | 2022-11-22 2:51PM EST | 2023-06-16 | 20.00 | 18.65 | 19.15 | 0.00 | - | 16 | 1,181 | 34.54% |
| TXN230721C00170000 | 2022-11-23 2:49PM EST | 2023-07-21 | 24.15 | 20.25 | 21.25 | 0.00 | - | - | 7 | 35.74% |
| TXN240119C00170000 | 2022-11-23 2:25PM EST | 2024-01-19 | 30.30 | 26.25 | 27.50 | 0.00 | - | 1 | 157 | 35.51% |
| TXN250117C00170000 | 2022-11-18 3:40PM EST | 2025-01-17 | 37.30 | 34.30 | 36.95 | 0.00 | - | 21 | 23 | 35.64% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221202P00170000 | 2022-11-28 1:56PM EST | 2022-12-02 | 0.80 | 0.95 | 0.99 | +0.40 | +100.00% | 26 | 310 | 27.91% |
| TXN221209P00170000 | 2022-11-28 1:12PM EST | 2022-12-09 | 1.60 | 1.90 | 1.96 | +0.50 | +45.45% | 26 | 124 | 26.73% |
| TXN221216P00170000 | 2022-11-28 2:06PM EST | 2022-12-16 | 3.05 | 3.10 | 3.15 | +1.15 | +60.53% | 41 | 1,640 | 29.29% |
| TXN221223P00170000 | 2022-11-28 12:49PM EST | 2022-12-23 | 3.15 | 3.55 | 3.75 | +0.69 | +28.05% | 8 | 19 | 28.44% |
| TXN221230P00170000 | 2022-11-28 1:23PM EST | 2022-12-30 | 3.60 | 3.95 | 4.20 | -0.05 | -1.37% | 5 | 75 | 27.49% |
| TXN230120P00170000 | 2022-11-28 12:18PM EST | 2023-01-20 | 5.10 | 5.65 | 5.75 | +1.00 | +24.39% | 52 | 8,219 | 27.50% |
| TXN230217P00170000 | 2022-11-28 12:12PM EST | 2023-02-17 | 7.90 | 8.30 | 8.50 | +1.35 | +20.61% | 59 | 491 | 30.91% |
| TXN230421P00170000 | 2022-11-28 12:26PM EST | 2023-04-21 | 10.25 | 10.70 | 11.30 | -1.25 | -10.87% | 10 | 1,440 | 29.80% |
| TXN230616P00170000 | 2022-11-28 10:53AM EST | 2023-06-16 | 12.80 | 13.05 | 13.60 | +0.15 | +1.19% | 17 | 2,884 | 29.89% |
| TXN230721P00170000 | 2022-11-23 3:31PM EST | 2023-07-21 | 12.35 | 14.10 | 14.65 | 0.00 | - | - | 14 | 29.51% |
| TXN240119P00170000 | 2022-11-23 12:10PM EST | 2024-01-19 | 17.25 | 18.75 | 19.55 | 0.00 | - | 1 | 195 | 28.95% |
| TXN250117P00170000 | 2022-11-18 1:28PM EST | 2025-01-17 | 24.65 | 24.30 | 25.70 | 0.00 | - | 5 | 15 | 27.42% |
© 2022 Yahoo. All rights reserved.
