Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520C00170000 | 2022-05-19 3:59PM EDT | 2022-05-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 169 | 1,555 | 6.25% |
| TXN220527C00170000 | 2022-05-19 3:58PM EDT | 2022-05-27 | 2.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| TXN220603C00170000 | 2022-05-19 2:19PM EDT | 2022-06-03 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 1.56% |
| TXN220610C00170000 | 2022-05-18 2:18PM EDT | 2022-06-10 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 1.56% |
| TXN220617C00170000 | 2022-05-19 3:47PM EDT | 2022-06-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 29 | 3,344 | 1.56% |
| TXN220624C00170000 | 2022-05-16 3:54PM EDT | 2022-06-24 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| TXN220715C00170000 | 2022-05-19 3:33PM EDT | 2022-07-15 | 8.05 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.78% |
| TXN220916C00170000 | 2022-05-19 3:31PM EDT | 2022-09-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 54 | 1,780 | 0.78% |
| TXN221021C00170000 | 2022-05-13 3:51PM EDT | 2022-10-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.78% |
| TXN230120C00170000 | 2022-05-18 3:48PM EDT | 2023-01-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 31 | 1,158 | 0.39% |
| TXN230616C00170000 | 2022-05-18 12:31PM EDT | 2023-06-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.39% |
| TXN240119C00170000 | 2022-05-09 11:49AM EDT | 2024-01-19 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.39% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520P00170000 | 2022-05-19 3:59PM EDT | 2022-05-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 157 | 1,877 | 0.00% |
| TXN220527P00170000 | 2022-05-19 1:28PM EDT | 2022-05-27 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| TXN220603P00170000 | 2022-05-19 3:29PM EDT | 2022-06-03 | 5.43 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| TXN220610P00170000 | 2022-05-19 9:33AM EDT | 2022-06-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| TXN220617P00170000 | 2022-05-19 3:26PM EDT | 2022-06-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 160 | 8,230 | 0.00% |
| TXN220624P00170000 | 2022-05-13 2:42PM EDT | 2022-06-24 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| TXN220701P00170000 | 2022-05-18 3:47PM EDT | 2022-07-01 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TXN220715P00170000 | 2022-05-19 12:50PM EDT | 2022-07-15 | 9.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TXN220916P00170000 | 2022-05-19 3:16PM EDT | 2022-09-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 50 | 3,487 | 0.00% |
| TXN221021P00170000 | 2022-05-17 3:29PM EDT | 2022-10-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TXN230120P00170000 | 2022-05-19 1:27PM EDT | 2023-01-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1,500 | 2,957 | 0.00% |
| TXN230616P00170000 | 2022-05-17 3:31PM EDT | 2023-06-16 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 251 | 0.00% |
| TXN240119P00170000 | 2022-05-13 10:33AM EDT | 2024-01-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
