Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520C00190000 | 2022-05-19 11:53AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,957 | 50.00% |
| TXN220527C00190000 | 2022-05-17 1:58PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| TXN220603C00190000 | 2022-05-18 10:28AM EDT | 2022-06-03 | 1.14 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 12.50% |
| TXN220610C00190000 | 2022-05-19 11:02AM EDT | 2022-06-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TXN220617C00190000 | 2022-05-19 3:48PM EDT | 2022-06-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 641 | 4,709 | 12.50% |
| TXN220624C00190000 | 2022-05-19 12:44PM EDT | 2022-06-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| TXN220715C00190000 | 2022-05-19 2:21PM EDT | 2022-07-15 | 1.69 | 0.00 | 0.00 | 0.00 | - | 53 | 812 | 6.25% |
| TXN220916C00190000 | 2022-05-19 3:14PM EDT | 2022-09-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 71 | 955 | 6.25% |
| TXN221021C00190000 | 2022-05-17 3:05PM EDT | 2022-10-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 3.13% |
| TXN230120C00190000 | 2022-05-19 12:44PM EDT | 2023-01-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,585 | 3.13% |
| TXN230616C00190000 | 2022-05-18 1:41PM EDT | 2023-06-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 3.13% |
| TXN240119C00190000 | 2022-05-18 3:29PM EDT | 2024-01-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 1.56% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520P00190000 | 2022-05-19 10:07AM EDT | 2022-05-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 0.00% |
| TXN220617P00190000 | 2022-05-18 3:21PM EDT | 2022-06-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN220715P00190000 | 2022-05-03 9:57AM EDT | 2022-07-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN220916P00190000 | 2022-05-06 3:11PM EDT | 2022-09-16 | 27.74 | 0.00 | 0.00 | 0.00 | - | 30 | 539 | 0.00% |
| TXN221021P00190000 | 2022-05-19 12:25PM EDT | 2022-10-21 | 26.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN230120P00190000 | 2022-05-17 2:07PM EDT | 2023-01-20 | 26.16 | 0.00 | 0.00 | 0.00 | - | 8 | 749 | 0.00% |
| TXN240119P00190000 | 2022-04-04 3:52PM EDT | 2024-01-19 | 30.67 | 32.15 | 35.35 | 0.00 | - | 7 | 77 | 24.45% |
© 2022 Yahoo. All rights reserved.
