Advertisement
Advertisement
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 02:24PM EST. Market open.
Advertisement
Advertisement
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230616C00095000 | 2022-07-25 2:50PM EST | 95.00 | 68.64 | 88.10 | 91.50 | 0.00 | - | - | 2 | 107.98% |
| TXN230616C00115000 | 2022-08-03 12:32PM EST | 115.00 | 71.20 | 69.40 | 73.00 | 0.00 | - | - | 0 | 88.21% |
| TXN230616C00120000 | 2022-08-03 12:32PM EST | 120.00 | 66.76 | 65.50 | 68.50 | 0.00 | - | - | 23 | 85.26% |
| TXN230616C00125000 | 2022-07-28 1:12PM EST | 125.00 | 52.60 | 60.50 | 64.00 | 0.00 | - | - | 10 | 80.25% |
| TXN230616C00130000 | 2022-07-18 10:49AM EST | 130.00 | 38.85 | 57.25 | 60.50 | 0.00 | - | - | 15 | 79.96% |
| TXN230616C00135000 | 2022-08-08 1:38PM EST | 135.00 | 53.50 | 53.00 | 56.00 | 0.00 | - | - | 10 | 76.11% |
| TXN230616C00140000 | 2022-08-08 1:38PM EST | 140.00 | 49.46 | 48.80 | 52.00 | 0.00 | - | - | 22 | 73.05% |
| TXN230616C00145000 | 2022-07-27 10:18AM EST | 145.00 | 32.55 | 45.00 | 48.00 | 0.00 | - | - | 49 | 70.46% |
| TXN230616C00150000 | 2022-07-28 2:11PM EST | 150.00 | 34.20 | 41.00 | 44.00 | 0.00 | - | - | 17 | 67.41% |
| TXN230616C00155000 | 2022-08-09 2:52PM EST | 155.00 | 33.46 | 37.50 | 38.80 | 0.00 | - | 5 | 225 | 63.31% |
| TXN230616C00160000 | 2022-08-09 2:52PM EST | 160.00 | 30.06 | 33.95 | 35.40 | 0.00 | - | 5 | 146 | 61.33% |
| TXN230616C00165000 | 2022-07-14 2:21PM EST | 165.00 | 15.40 | 30.60 | 32.15 | 0.00 | - | - | 82 | 59.52% |
| TXN230616C00170000 | 2022-08-11 9:30AM EST | 170.00 | 28.96 | 27.70 | 29.00 | +0.91 | +3.24% | 1 | 531 | 58.08% |
| TXN230616C00175000 | 2022-08-11 9:09AM EST | 175.00 | 25.80 | 24.55 | 26.05 | +4.30 | +20.00% | 1 | 496 | 56.28% |
| TXN230616C00180000 | 2022-08-04 9:53AM EST | 180.00 | 22.69 | 21.70 | 23.40 | 0.00 | - | 1 | 579 | 54.85% |
| TXN230616C00185000 | 2022-08-09 1:02PM EST | 185.00 | 16.30 | 19.15 | 20.75 | 0.00 | - | 6 | 155 | 53.43% |
| TXN230616C00190000 | 2022-08-09 1:02PM EST | 190.00 | 14.10 | 17.05 | 18.40 | 0.00 | - | 160 | 298 | 52.53% |
| TXN230616C00195000 | 2022-08-10 11:34AM EST | 195.00 | 14.15 | 14.30 | 15.80 | -0.75 | -5.03% | 2 | 101 | 50.23% |
| TXN230616C00200000 | 2022-08-10 9:28AM EST | 200.00 | 11.67 | 12.50 | 13.50 | -0.48 | -3.95% | 3 | 201 | 50.16% |
| TXN230616C00210000 | 2022-08-11 9:19AM EST | 210.00 | 10.00 | 8.95 | 10.30 | +0.50 | +5.26% | 2 | 202 | 48.77% |
| TXN230616C00220000 | 2022-08-11 9:16AM EST | 220.00 | 7.00 | 6.25 | 7.35 | +0.30 | +4.48% | 1 | 40 | 46.54% |
| TXN230616C00230000 | 2022-08-11 9:11AM EST | 230.00 | 4.80 | 4.25 | 5.00 | +1.00 | +26.32% | 2 | 39 | 44.33% |
| TXN230616C00240000 | 2022-08-08 1:09PM EST | 240.00 | 3.10 | 2.36 | 4.95 | 0.00 | - | 1 | 4 | 48.36% |
| TXN230616C00250000 | 2022-08-08 1:59PM EST | 250.00 | 2.16 | 1.51 | 3.00 | 0.00 | - | - | 12 | 44.92% |
| TXN230616C00260000 | 2022-08-03 9:36AM EST | 260.00 | 1.15 | 0.82 | 2.69 | 0.00 | - | 1 | 19 | 46.94% |
| TXN230616C00270000 | 2022-08-10 8:31AM EST | 270.00 | 1.00 | 0.70 | 1.93 | +0.18 | +21.95% | 4 | 27 | 46.20% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230616P00080000 | 2022-08-11 10:27AM EST | 80.00 | 0.89 | 0.59 | 1.05 | -0.14 | -13.59% | 1 | 8 | 72.31% |
| TXN230616P00085000 | 2022-07-11 1:54PM EST | 85.00 | 2.20 | 0.32 | 2.09 | 0.00 | - | - | 10 | 72.71% |
| TXN230616P00090000 | 2022-08-09 8:31AM EST | 90.00 | 1.27 | 0.18 | 2.67 | 0.00 | - | 1 | 27 | 70.22% |
| TXN230616P00095000 | 2022-08-09 8:31AM EST | 95.00 | 1.55 | 0.00 | 2.96 | 0.00 | - | 1 | 25 | 65.92% |
| TXN230616P00100000 | 2022-08-09 8:31AM EST | 100.00 | 1.87 | 0.00 | 2.99 | 0.00 | - | 1 | 48 | 61.43% |
| TXN230616P00105000 | 2022-07-08 2:41PM EST | 105.00 | 4.00 | 2.01 | 2.19 | 0.00 | - | - | 133 | 61.90% |
| TXN230616P00110000 | 2022-08-11 8:31AM EST | 110.00 | 2.32 | 0.34 | 4.10 | -0.45 | -16.25% | 1 | 91 | 58.22% |
| TXN230616P00115000 | 2022-07-29 2:03PM EST | 115.00 | 3.10 | 0.67 | 4.60 | 0.00 | - | - | 93 | 56.43% |
| TXN230616P00120000 | 2022-08-09 12:46PM EST | 120.00 | 3.60 | 1.10 | 4.95 | 0.00 | - | 1 | 103 | 54.22% |
| TXN230616P00125000 | 2022-08-10 2:11PM EST | 125.00 | 3.70 | 1.61 | 5.45 | -0.15 | -3.90% | 1 | 409 | 52.37% |
| TXN230616P00130000 | 2022-08-10 1:18PM EST | 130.00 | 4.35 | 2.18 | 5.95 | -0.25 | -5.43% | 1 | 309 | 50.37% |
| TXN230616P00135000 | 2022-08-11 9:25AM EST | 135.00 | 4.14 | 4.25 | 5.35 | -1.21 | -22.62% | 1 | 461 | 51.03% |
| TXN230616P00140000 | 2022-08-10 11:52AM EST | 140.00 | 5.95 | 3.60 | 6.15 | -0.25 | -4.03% | 1 | 528 | 49.25% |
| TXN230616P00145000 | 2022-08-10 11:34AM EST | 145.00 | 7.00 | 5.75 | 7.00 | -0.60 | -7.89% | 10 | 346 | 47.33% |
| TXN230616P00150000 | 2022-08-10 11:34AM EST | 150.00 | 8.25 | 7.25 | 8.10 | -0.20 | -2.37% | 2 | 1,710 | 45.86% |
| TXN230616P00155000 | 2022-08-10 11:34AM EST | 155.00 | 9.50 | 8.40 | 9.20 | -0.20 | -2.06% | 1 | 624 | 44.03% |
| TXN230616P00160000 | 2022-08-08 1:14PM EST | 160.00 | 10.80 | 9.70 | 10.60 | 0.00 | - | 1 | 618 | 42.63% |
| TXN230616P00165000 | 2022-08-11 8:57AM EST | 165.00 | 11.35 | 11.50 | 12.20 | -1.35 | -10.63% | 3 | 184 | 41.31% |
| TXN230616P00170000 | 2022-08-10 11:34AM EST | 170.00 | 13.85 | 12.85 | 14.35 | -0.45 | -3.15% | 1 | 1,567 | 40.86% |
| TXN230616P00175000 | 2022-08-10 10:25AM EST | 175.00 | 15.64 | 15.20 | 16.20 | -0.61 | -3.75% | 318 | 936 | 39.22% |
| TXN230616P00180000 | 2022-08-08 10:45AM EST | 180.00 | 18.35 | 17.15 | 17.75 | 0.00 | - | 21 | 179 | 36.41% |
| TXN230616P00185000 | 2022-08-10 11:39AM EST | 185.00 | 20.05 | 19.55 | 20.10 | -0.65 | -3.14% | 1 | 476 | 34.92% |
| TXN230616P00190000 | 2022-08-05 10:38AM EST | 190.00 | 22.65 | 22.25 | 22.85 | 0.00 | - | 2 | 85 | 33.77% |
| TXN230616P00195000 | 2022-08-05 10:39AM EST | 195.00 | 25.40 | 24.25 | 25.60 | 0.00 | - | - | 13 | 31.99% |
| TXN230616P00200000 | 2022-08-05 10:38AM EST | 200.00 | 28.15 | 27.35 | 28.45 | 0.00 | - | - | 9 | 29.68% |
| TXN230616P00210000 | 2022-08-09 2:52PM EST | 210.00 | 37.75 | 32.60 | 35.15 | 0.00 | - | 33 | 32 | 24.55% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
