Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520C00175000 | 2022-05-19 3:58PM EDT | 2022-05-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| TXN220527C00175000 | 2022-05-19 3:52PM EDT | 2022-05-27 | 0.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| TXN220603C00175000 | 2022-05-19 11:06AM EDT | 2022-06-03 | 2.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TXN220610C00175000 | 2022-05-17 1:36PM EDT | 2022-06-10 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN220617C00175000 | 2022-05-19 10:45AM EDT | 2022-06-17 | 3.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TXN220624C00175000 | 2022-05-19 10:53AM EDT | 2022-06-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN220715C00175000 | 2022-05-19 3:09PM EDT | 2022-07-15 | 6.38 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TXN220916C00175000 | 2022-05-19 3:33PM EDT | 2022-09-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| TXN221021C00175000 | 2022-05-18 2:08PM EDT | 2022-10-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TXN230120C00175000 | 2022-05-18 3:50PM EDT | 2023-01-20 | 15.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TXN230616C00175000 | 2022-05-19 10:03AM EDT | 2023-06-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TXN240119C00175000 | 2022-04-27 10:57AM EDT | 2024-01-19 | 21.85 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.78% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520P00175000 | 2022-05-19 1:44PM EDT | 2022-05-20 | 7.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TXN220527P00175000 | 2022-05-19 11:22AM EDT | 2022-05-27 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN220603P00175000 | 2022-05-19 1:31PM EDT | 2022-06-03 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN220610P00175000 | 2022-05-13 2:16PM EDT | 2022-06-10 | 10.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN220617P00175000 | 2022-05-19 10:34AM EDT | 2022-06-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN220715P00175000 | 2022-05-19 9:54AM EDT | 2022-07-15 | 11.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN220916P00175000 | 2022-05-19 3:29PM EDT | 2022-09-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN221021P00175000 | 2022-05-17 3:31PM EDT | 2022-10-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TXN230120P00175000 | 2022-05-18 9:56AM EDT | 2023-01-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TXN230616P00175000 | 2022-05-17 3:31PM EDT | 2023-06-16 | 21.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240119P00175000 | 2021-12-13 10:30AM EDT | 2024-01-19 | 22.57 | 24.15 | 26.25 | 0.00 | - | 2 | 2 | 25.46% |
© 2022 Yahoo. All rights reserved.
