Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:210.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520C00210000 | 2022-05-10 10:18AM EDT | 2022-05-20 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 446 | 100.00% |
| TXN220617C00210000 | 2022-05-18 3:50PM EDT | 2022-06-17 | 0.10 | 0.03 | 0.26 | 0.00 | - | 8 | 9,319 | 39.45% |
| TXN220715C00210000 | 2022-05-11 2:58PM EDT | 2022-07-15 | 0.30 | 0.19 | 0.35 | 0.00 | - | 1 | 743 | 29.93% |
| TXN220916C00210000 | 2022-05-18 3:50PM EDT | 2022-09-16 | 1.40 | 1.22 | 1.37 | 0.00 | - | 6 | 977 | 28.04% |
| TXN221021C00210000 | 2022-05-12 2:49PM EDT | 2022-10-21 | 1.83 | 2.01 | 2.30 | 0.00 | - | 4 | 987 | 28.64% |
| TXN230120C00210000 | 2022-05-17 3:23PM EDT | 2023-01-20 | 4.83 | 4.05 | 4.45 | 0.00 | - | 31 | 1,037 | 28.53% |
| TXN230616C00210000 | 2022-05-19 10:03AM EDT | 2023-06-16 | 7.40 | 7.20 | 7.65 | -0.60 | -7.50% | 3 | 124 | 28.27% |
| TXN240119C00210000 | 2022-05-13 9:37AM EDT | 2024-01-19 | 11.05 | 10.65 | 12.75 | +0.20 | +1.84% | 6 | 293 | 29.17% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220617P00210000 | 2022-05-19 11:11AM EDT | 2022-06-17 | 40.30 | 39.55 | 40.85 | +0.15 | +0.37% | 1 | 824 | 51.12% |
| TXN220715P00210000 | 2022-01-05 11:16AM EDT | 2022-07-15 | 26.55 | 43.95 | 45.25 | 0.00 | - | - | 5 | 60.03% |
| TXN221021P00210000 | 2022-03-23 9:55AM EDT | 2022-10-21 | 34.00 | 37.30 | 39.75 | 0.00 | - | - | 4 | 0.00% |
| TXN230120P00210000 | 2022-01-27 11:39AM EDT | 2023-01-20 | 43.50 | 45.25 | 47.60 | 0.00 | - | 1 | 3 | 35.80% |
| TXN240119P00210000 | 2021-10-21 3:54PM EDT | 2024-01-19 | 40.00 | 40.00 | 44.35 | 0.00 | - | 1 | 0 | 18.16% |
© 2022 Yahoo. All rights reserved.
