TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200124C00110000 | 2020-01-17 3:34PM EST | 110.00 | 21.63 | 20.70 | 22.30 | +9.23 | +74.44% | 4 | 0 | 111.43% |
| TXN200124C00115000 | 2019-12-16 3:46PM EST | 115.00 | 13.55 | 13.20 | 17.55 | 0.00 | - | - | 0 | 99.02% |
| TXN200124C00119000 | 2020-01-06 10:06AM EST | 119.00 | 9.31 | 11.25 | 15.05 | 0.00 | - | - | 1 | 66.89% |
| TXN200124C00120000 | 2020-01-17 3:48PM EST | 120.00 | 12.03 | 11.85 | 14.10 | +1.73 | +16.80% | 5 | 10 | 87.55% |
| TXN200124C00121000 | 2020-01-09 9:44AM EST | 121.00 | 11.35 | 9.40 | 12.90 | 0.00 | - | - | 4 | 58.55% |
| TXN200124C00122000 | 2020-01-16 3:54PM EST | 122.00 | 8.95 | 8.25 | 12.10 | 0.00 | - | 2 | 25 | 55.23% |
| TXN200124C00123000 | 2020-01-15 12:38PM EST | 123.00 | 7.60 | 7.50 | 11.30 | 0.00 | - | 28 | 170 | 57.72% |
| TXN200124C00124000 | 2020-01-17 9:34AM EST | 124.00 | 8.00 | 6.55 | 10.65 | +1.50 | +23.08% | 3 | 124 | 58.20% |
| TXN200124C00125000 | 2020-01-17 12:57PM EST | 125.00 | 7.95 | 7.75 | 7.90 | +1.72 | +27.61% | 205 | 300 | 58.45% |
| TXN200124C00126000 | 2020-01-17 12:43PM EST | 126.00 | 7.10 | 6.95 | 7.10 | +1.44 | +25.44% | 17 | 107 | 57.37% |
| TXN200124C00127000 | 2020-01-17 1:28PM EST | 127.00 | 6.30 | 6.15 | 6.30 | +1.20 | +23.53% | 2 | 30 | 55.74% |
| TXN200124C00128000 | 2020-01-17 3:24PM EST | 128.00 | 5.25 | 5.45 | 5.55 | +1.06 | +25.30% | 19 | 507 | 54.88% |
| TXN200124C00129000 | 2020-01-17 2:51PM EST | 129.00 | 4.50 | 4.75 | 4.85 | +1.00 | +28.57% | 8 | 283 | 53.81% |
| TXN200124C00130000 | 2020-01-17 3:48PM EST | 130.00 | 4.05 | 4.05 | 4.20 | +1.00 | +32.79% | 187 | 1,571 | 52.44% |
| TXN200124C00131000 | 2020-01-17 3:54PM EST | 131.00 | 3.50 | 3.45 | 3.60 | +1.00 | +40.00% | 587 | 798 | 51.56% |
| TXN200124C00132000 | 2020-01-17 3:57PM EST | 132.00 | 2.94 | 2.89 | 3.00 | +0.95 | +47.74% | 414 | 1,339 | 50.24% |
| TXN200124C00133000 | 2020-01-17 3:57PM EST | 133.00 | 2.41 | 2.37 | 2.51 | +1.29 | +115.18% | 291 | 885 | 50.44% |
| TXN200124C00134000 | 2020-01-17 3:58PM EST | 134.00 | 1.97 | 1.91 | 2.05 | +1.21 | +159.21% | 160 | 509 | 49.39% |
| TXN200124C00135000 | 2020-01-17 3:53PM EST | 135.00 | 1.53 | 1.51 | 1.64 | +0.70 | +84.34% | 217 | 461 | 48.29% |
| TXN200124C00136000 | 2020-01-17 3:54PM EST | 136.00 | 1.18 | 1.16 | 1.28 | +0.63 | +114.55% | 67 | 491 | 47.12% |
| TXN200124C00137000 | 2020-01-17 3:37PM EST | 137.00 | 0.89 | 0.87 | 0.93 | +0.54 | +154.29% | 57 | 178 | 45.02% |
| TXN200124C00138000 | 2020-01-17 3:47PM EST | 138.00 | 0.67 | 0.65 | 0.75 | +0.40 | +148.15% | 999 | 360 | 45.46% |
| TXN200124C00139000 | 2020-01-17 3:50PM EST | 139.00 | 0.49 | 0.46 | 0.56 | +0.14 | +40.00% | 249 | 185 | 44.82% |
| TXN200124C00140000 | 2020-01-17 3:47PM EST | 140.00 | 0.35 | 0.33 | 0.40 | +0.26 | +288.89% | 105 | 243 | 43.90% |
| TXN200124C00141000 | 2020-01-17 3:50PM EST | 141.00 | 0.26 | 0.23 | 0.29 | +0.13 | +100.00% | 138 | 71 | 43.51% |
| TXN200124C00142000 | 2020-01-17 3:32PM EST | 142.00 | 0.18 | 0.16 | 0.20 | -0.08 | -30.77% | 16 | 51 | 42.87% |
| TXN200124C00143000 | 2020-01-13 1:25PM EST | 143.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | - | 213 | 57.72% |
| TXN200124C00144000 | 2020-01-17 3:03PM EST | 144.00 | 0.08 | 0.00 | 0.45 | +0.03 | +60.00% | 1 | 27 | 50.10% |
| TXN200124C00145000 | 2020-01-13 2:36PM EST | 145.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 6 | 53.13% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200124P00090000 | 2020-01-16 10:15AM EST | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 75 | 825 | 115.63% |
| TXN200124P00100000 | 2020-01-17 3:50PM EST | 100.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,427 | 538 | 89.06% |
| TXN200124P00105000 | 2020-01-17 3:59PM EST | 105.00 | 0.03 | 0.03 | 0.10 | -0.06 | -66.67% | 100 | 336 | 89.06% |
| TXN200124P00106000 | 2019-12-05 2:21PM EST | 106.00 | 1.05 | 0.00 | 0.33 | 0.00 | - | - | 0 | 99.41% |
| TXN200124P00107000 | 2020-01-17 3:59PM EST | 107.00 | 0.06 | 0.05 | 0.13 | -0.06 | -50.00% | 152 | 100 | 86.72% |
| TXN200124P00108000 | 2020-01-17 3:59PM EST | 108.00 | 0.06 | 0.06 | 0.13 | -0.05 | -45.45% | 140 | 219 | 83.98% |
| TXN200124P00109000 | 2020-01-17 3:58PM EST | 109.00 | 0.08 | 0.08 | 0.13 | -0.03 | -27.27% | 140 | 104 | 82.03% |
| TXN200124P00110000 | 2020-01-17 3:59PM EST | 110.00 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 112 | 221 | 77.93% |
| TXN200124P00111000 | 2020-01-17 3:59PM EST | 111.00 | 0.11 | 0.06 | 0.18 | -0.08 | -42.11% | 135 | 233 | 76.95% |
| TXN200124P00112000 | 2020-01-17 3:59PM EST | 112.00 | 0.13 | 0.08 | 0.20 | -0.05 | -27.78% | 103 | 567 | 75.39% |
| TXN200124P00113000 | 2020-01-16 11:46AM EST | 113.00 | 0.24 | 0.11 | 0.58 | 0.00 | - | 15 | 81 | 86.13% |
| TXN200124P00114000 | 2020-01-16 12:20PM EST | 114.00 | 0.27 | 0.15 | 0.28 | 0.00 | - | 108 | 125 | 74.32% |
| TXN200124P00115000 | 2020-01-17 3:59PM EST | 115.00 | 0.24 | 0.21 | 0.24 | -0.02 | -7.69% | 21 | 87 | 71.29% |
| TXN200124P00116000 | 2020-01-17 11:02AM EST | 116.00 | 0.25 | 0.23 | 0.26 | -0.13 | -34.21% | 1 | 11 | 68.85% |
| TXN200124P00117000 | 2020-01-17 3:32PM EST | 117.00 | 0.32 | 0.27 | 0.30 | -0.04 | -11.11% | 33 | 74 | 67.29% |
| TXN200124P00118000 | 2020-01-17 3:58PM EST | 118.00 | 0.35 | 0.32 | 0.36 | -0.16 | -31.37% | 6 | 315 | 66.21% |
| TXN200124P00119000 | 2020-01-17 3:15PM EST | 119.00 | 0.47 | 0.38 | 0.42 | -0.06 | -11.32% | 7 | 36 | 64.84% |
| TXN200124P00120000 | 2020-01-17 3:53PM EST | 120.00 | 0.49 | 0.45 | 0.50 | -0.13 | -20.97% | 103 | 165 | 63.67% |
| TXN200124P00121000 | 2020-01-17 11:13AM EST | 121.00 | 0.58 | 0.53 | 0.58 | -0.17 | -22.67% | 5 | 1,404 | 62.21% |
| TXN200124P00122000 | 2020-01-17 3:35PM EST | 122.00 | 0.68 | 0.62 | 0.69 | -0.19 | -21.84% | 6 | 170 | 60.94% |
| TXN200124P00123000 | 2020-01-17 3:15PM EST | 123.00 | 0.85 | 0.74 | 0.82 | -0.20 | -19.05% | 6 | 137 | 59.91% |
| TXN200124P00124000 | 2020-01-17 3:59PM EST | 124.00 | 0.92 | 0.87 | 0.96 | -0.33 | -26.40% | 270 | 326 | 58.59% |
| TXN200124P00125000 | 2020-01-17 3:59PM EST | 125.00 | 1.10 | 1.03 | 1.13 | -0.55 | -33.33% | 150 | 290 | 57.42% |
| TXN200124P00126000 | 2020-01-17 3:58PM EST | 126.00 | 1.28 | 1.22 | 1.33 | -0.60 | -31.91% | 9 | 206 | 56.35% |
| TXN200124P00127000 | 2020-01-17 3:58PM EST | 127.00 | 1.52 | 1.45 | 1.56 | -0.63 | -29.30% | 7 | 87 | 55.37% |
| TXN200124P00128000 | 2020-01-17 3:33PM EST | 128.00 | 1.80 | 1.70 | 1.82 | -0.68 | -27.42% | 28 | 232 | 54.18% |
| TXN200124P00129000 | 2020-01-17 3:53PM EST | 129.00 | 2.11 | 1.99 | 2.12 | -0.66 | -23.83% | 96 | 313 | 53.03% |
| TXN200124P00130000 | 2020-01-17 3:56PM EST | 130.00 | 2.40 | 2.34 | 2.46 | -0.55 | -18.64% | 740 | 2,461 | 52.03% |
| TXN200124P00131000 | 2020-01-17 3:58PM EST | 131.00 | 2.82 | 2.73 | 2.84 | -0.73 | -20.56% | 118 | 384 | 50.93% |
| TXN200124P00132000 | 2020-01-17 3:54PM EST | 132.00 | 3.25 | 3.15 | 3.30 | -1.10 | -25.29% | 49 | 253 | 51.12% |
| TXN200124P00133000 | 2020-01-17 3:54PM EST | 133.00 | 3.75 | 3.65 | 3.80 | -1.15 | -23.47% | 28 | 35 | 50.29% |
| TXN200124P00134000 | 2020-01-17 9:32AM EST | 134.00 | 4.54 | 4.20 | 4.30 | -1.01 | -18.20% | 2 | 366 | 48.56% |
| TXN200124P00135000 | 2020-01-17 10:21AM EST | 135.00 | 4.76 | 4.80 | 4.90 | -1.44 | -23.23% | 86 | 128 | 47.58% |
| TXN200124P00136000 | 2020-01-17 9:37AM EST | 136.00 | 5.60 | 5.45 | 5.55 | -0.90 | -13.85% | 8 | 250 | 46.53% |
| TXN200124P00137000 | 2020-01-14 3:05PM EST | 137.00 | 6.90 | 6.15 | 6.25 | 0.00 | - | 119 | 193 | 45.46% |
| TXN200124P00139000 | 2020-01-14 11:38AM EST | 139.00 | 9.37 | 6.70 | 8.85 | 0.00 | - | 5 | 19 | 67.09% |
| TXN200124P00140000 | 2020-01-07 3:50PM EST | 140.00 | 10.65 | 7.10 | 10.70 | 0.00 | - | - | 27 | 88.33% |