Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520C00180000 | 2022-05-17 3:17PM EDT | 2022-05-20 | 0.28 | 0.36 | 0.46 | +0.20 | +250.00% | 734 | 4,183 | 32.28% |
| TXN220527C00180000 | 2022-05-17 3:56PM EDT | 2022-05-27 | 1.50 | 1.26 | 1.58 | +1.05 | +233.33% | 82 | 437 | 30.19% |
| TXN220603C00180000 | 2022-05-17 1:52PM EDT | 2022-06-03 | 1.75 | 2.04 | 2.78 | +0.85 | +94.44% | 12 | 98 | 31.97% |
| TXN220610C00180000 | 2022-05-17 3:02PM EDT | 2022-06-10 | 2.99 | 2.84 | 3.25 | +1.51 | +102.03% | 3 | 203 | 29.70% |
| TXN220617C00180000 | 2022-05-17 2:46PM EDT | 2022-06-17 | 3.45 | 3.70 | 3.90 | +1.42 | +69.95% | 162 | 2,361 | 29.49% |
| TXN220624C00180000 | 2022-05-10 12:36PM EDT | 2022-06-24 | 2.46 | 4.25 | 4.85 | 0.00 | - | 1 | 22 | 30.99% |
| TXN220715C00180000 | 2022-05-17 2:09PM EDT | 2022-07-15 | 5.45 | 5.90 | 6.10 | +1.68 | +44.56% | 9 | 608 | 29.42% |
| TXN220916C00180000 | 2022-05-17 11:56AM EDT | 2022-09-16 | 9.25 | 9.40 | 9.80 | +2.40 | +35.04% | 20 | 459 | 29.70% |
| TXN221021C00180000 | 2022-05-17 1:40PM EDT | 2022-10-21 | 10.80 | 11.25 | 11.65 | +0.50 | +4.85% | 16 | 331 | 30.23% |
| TXN230120C00180000 | 2022-05-17 2:18PM EDT | 2023-01-20 | 13.95 | 14.30 | 15.10 | +2.15 | +18.22% | 27 | 1,035 | 30.05% |
| TXN230616C00180000 | 2022-05-11 2:59PM EDT | 2023-06-16 | 15.40 | 18.35 | 21.10 | 0.00 | - | 1 | 439 | 32.08% |
| TXN240119C00180000 | 2022-05-17 11:38AM EDT | 2024-01-19 | 23.82 | 23.15 | 25.90 | +3.80 | +18.98% | 1 | 93 | 31.11% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520P00180000 | 2022-05-17 3:54PM EDT | 2022-05-20 | 5.50 | 5.20 | 5.60 | -6.62 | -54.62% | 25 | 1,937 | 35.11% |
| TXN220527P00180000 | 2022-05-17 3:06PM EDT | 2022-05-27 | 6.60 | 6.25 | 7.00 | -5.50 | -45.45% | 1 | 15 | 34.13% |
| TXN220603P00180000 | 2022-05-17 11:29AM EDT | 2022-06-03 | 7.75 | 7.00 | 7.55 | -5.77 | -42.68% | 1 | 1 | 30.19% |
| TXN220610P00180000 | 2022-05-16 12:01AM EDT | 2022-06-10 | 13.92 | 7.75 | 8.50 | 0.00 | - | - | 1 | 31.07% |
| TXN220617P00180000 | 2022-05-17 3:57PM EDT | 2022-06-17 | 8.65 | 8.50 | 8.75 | -3.74 | -30.19% | 44 | 2,944 | 28.63% |
| TXN220715P00180000 | 2022-05-17 2:06PM EDT | 2022-07-15 | 11.25 | 10.40 | 10.70 | -4.47 | -28.44% | 33 | 371 | 27.91% |
| TXN220916P00180000 | 2022-05-16 11:55AM EDT | 2022-09-16 | 18.98 | 14.70 | 15.10 | 0.00 | - | 1 | 118 | 30.41% |
| TXN221021P00180000 | 2022-05-17 3:29PM EDT | 2022-10-21 | 16.40 | 16.10 | 16.50 | -0.40 | -2.38% | 4 | 80 | 29.87% |
| TXN230120P00180000 | 2022-05-16 11:13AM EDT | 2023-01-20 | 24.39 | 19.30 | 20.05 | 0.00 | - | 5 | 629 | 29.94% |
| TXN230616P00180000 | 2022-05-17 11:31AM EDT | 2023-06-16 | 24.55 | 23.20 | 24.50 | -2.20 | -8.22% | 1 | 65 | 29.87% |
| TXN240119P00180000 | 2022-04-29 10:55AM EDT | 2024-01-19 | 30.09 | 26.40 | 29.30 | 0.00 | - | 2 | 150 | 29.33% |
© 2022 Yahoo. All rights reserved.
