TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 9, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200409C00075000 | 2020-03-20 5:40PM EDT | 75.00 | 28.55 | 22.50 | 27.40 | 0.00 | - | - | 2 | 237.40% |
| TXN200409C00080000 | 2020-03-16 12:06AM EDT | 80.00 | 21.80 | 19.45 | 22.40 | 0.00 | - | - | 10 | 145.61% |
| TXN200409C00085000 | 2020-03-20 5:40PM EDT | 85.00 | 19.20 | 14.65 | 15.70 | 0.00 | - | - | 1 | 77.34% |
| TXN200409C00090000 | 2020-04-03 2:51PM EDT | 90.00 | 10.35 | 10.00 | 11.05 | -3.65 | -26.07% | 2 | 1 | 71.58% |
| TXN200409C00095000 | 2020-03-30 3:05PM EDT | 95.00 | 9.53 | 5.85 | 6.80 | 0.00 | - | 1 | 10 | 65.09% |
| TXN200409C00097000 | 2020-04-01 9:55AM EDT | 97.00 | 5.00 | 4.30 | 5.05 | 0.00 | - | 5 | 6 | 58.55% |
| TXN200409C00098000 | 2020-04-02 10:08AM EDT | 98.00 | 3.45 | 3.75 | 4.40 | 0.00 | - | 1 | 11 | 58.89% |
| TXN200409C00099000 | 2020-04-03 1:11PM EDT | 99.00 | 3.55 | 3.20 | 3.75 | -0.70 | -16.47% | 7 | 22 | 58.15% |
| TXN200409C00101000 | 2020-04-03 12:38PM EDT | 101.00 | 2.44 | 1.89 | 2.67 | -0.66 | -21.29% | 7 | 181 | 53.71% |
| TXN200409C00102000 | 2020-04-03 3:00PM EDT | 102.00 | 1.86 | 1.43 | 2.61 | -1.03 | -35.64% | 75 | 270 | 56.54% |
| TXN200409C00103000 | 2020-04-03 3:42PM EDT | 103.00 | 1.24 | 0.96 | 1.74 | +0.20 | +19.23% | 6 | 18 | 58.06% |
| TXN200409C00105000 | 2020-04-03 2:34PM EDT | 105.00 | 0.74 | 0.46 | 0.97 | -0.53 | -41.73% | 18 | 37 | 53.27% |
| TXN200409C00106000 | 2020-04-03 3:57PM EDT | 106.00 | 0.57 | 0.21 | 0.70 | -0.21 | -26.92% | 15 | 32 | 51.47% |
| TXN200409C00107000 | 2020-04-03 12:38PM EDT | 107.00 | 0.39 | 0.08 | 0.50 | -0.61 | -61.00% | 5 | 6 | 50.20% |
| TXN200409C00108000 | 2020-04-03 3:50PM EDT | 108.00 | 0.29 | 0.22 | 0.36 | -0.34 | -53.97% | 2 | 116 | 49.61% |
| TXN200409C00110000 | 2020-04-03 3:50PM EDT | 110.00 | 0.11 | 0.04 | 0.19 | -0.04 | -26.67% | 2 | 39 | 49.32% |
| TXN200409C00111000 | 2020-04-03 10:10AM EDT | 111.00 | 0.21 | 0.00 | 0.14 | +0.09 | +75.00% | 18 | 6 | 49.61% |
| TXN200409C00112000 | 2020-04-02 10:23AM EDT | 112.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 49.61% |
| TXN200409C00113000 | 2020-03-09 9:32AM EDT | 113.00 | 5.66 | 0.00 | 0.08 | 0.00 | - | - | 0 | 50.78% |
| TXN200409C00114000 | 2020-03-09 9:32AM EDT | 114.00 | 2.46 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 51.95% |
| TXN200409C00115000 | 2020-03-31 3:55PM EDT | 115.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 4 | 40 | 54.69% |
| TXN200409C00116000 | 2020-04-03 3:45PM EDT | 116.00 | 0.04 | 0.00 | 0.05 | -0.87 | -95.60% | 1 | 1 | 50.39% |
| TXN200409C00117000 | 2020-03-06 4:43PM EDT | 117.00 | 4.47 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 52.73% |
| TXN200409C00118000 | 2020-03-24 3:40PM EDT | 118.00 | 1.75 | 0.00 | 0.05 | 0.00 | - | 35 | 25 | 55.47% |
| TXN200409C00120000 | 2020-04-01 9:41AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 60.16% |
| TXN200409C00121000 | 2020-04-02 3:58PM EDT | 121.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 62.50% |
| TXN200409C00122000 | 2020-03-26 3:32PM EDT | 122.00 | 0.45 | 0.00 | 0.07 | 0.00 | - | 15 | 18 | 67.58% |
| TXN200409C00123000 | 2020-03-26 10:54AM EDT | 123.00 | 0.54 | 0.00 | 0.07 | 0.00 | - | 6 | 7 | 69.92% |
| TXN200409C00125000 | 2020-03-25 12:02PM EDT | 125.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 74.61% |
| TXN200409C00127000 | 2020-03-03 11:08PM EDT | 127.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | - | 3 | 123.05% |
| TXN200409C00128000 | 2020-03-03 2:40PM EDT | 128.00 | 0.78 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 75.78% |
| TXN200409C00129000 | 2020-03-04 12:31PM EDT | 129.00 | 0.80 | 0.00 | 0.08 | 0.00 | - | - | 6 | 84.77% |
| TXN200409C00130000 | 2020-03-23 3:21PM EDT | 130.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 7 | 90.63% |
| TXN200409C00131000 | 2020-03-20 3:17PM EDT | 131.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 91.80% |
| TXN200409C00132000 | 2020-03-27 1:53PM EDT | 132.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 1 | 38 | 92.97% |
| TXN200409C00135000 | 2020-03-09 12:03AM EDT | 135.00 | 0.37 | 0.02 | 0.10 | 0.00 | - | - | 10 | 102.73% |
| TXN200409C00140000 | 2020-03-16 12:06AM EDT | 140.00 | 0.10 | - | 0.11 | 0.00 | - | - | 10 | 123.05% |
PutsforApril 9, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200409P00050000 | 2020-03-24 1:05PM EDT | 50.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 229.69% |
| TXN200409P00065000 | 2020-03-20 5:40PM EDT | 65.00 | 2.04 | 0.00 | 0.14 | 0.00 | - | - | 2 | 150.78% |
| TXN200409P00080000 | 2020-04-01 2:30PM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 85.35% |
| TXN200409P00090000 | 2020-04-03 3:43PM EDT | 90.00 | 0.68 | 0.36 | 0.59 | +0.15 | +28.30% | 16 | 68 | 68.75% |
| TXN200409P00091000 | 2020-04-03 12:25PM EDT | 91.00 | 0.70 | 0.00 | 0.70 | -0.08 | -10.26% | 4 | 17 | 58.11% |
| TXN200409P00092000 | 2020-04-03 12:04PM EDT | 92.00 | 0.77 | 0.57 | 0.84 | -0.33 | -30.00% | 1 | 4 | 66.21% |
| TXN200409P00094000 | 2020-04-03 1:11PM EDT | 94.00 | 1.16 | 0.83 | 1.50 | -1.47 | -55.89% | 15 | 9 | 67.29% |
| TXN200409P00095000 | 2020-04-03 3:25PM EDT | 95.00 | 1.57 | 0.00 | 1.40 | +0.16 | +11.35% | 42 | 727 | 66.46% |
| TXN200409P00096000 | 2020-04-03 10:31AM EDT | 96.00 | 1.27 | 1.29 | 1.66 | -0.06 | -4.51% | 12 | 112 | 61.13% |
| TXN200409P00097000 | 2020-04-03 3:37PM EDT | 97.00 | 2.10 | 1.57 | 1.94 | -1.70 | -44.74% | 7 | 13 | 59.84% |
| TXN200409P00098000 | 2020-04-03 10:32AM EDT | 98.00 | 1.63 | 1.84 | 2.27 | -0.92 | -36.08% | 1 | 18 | 58.06% |
| TXN200409P00100000 | 2020-04-03 12:27PM EDT | 100.00 | 3.05 | 2.66 | 3.10 | +0.07 | +2.35% | 4 | 76 | 56.13% |
| TXN200409P00101000 | 2020-04-03 1:34PM EDT | 101.00 | 3.90 | 3.10 | 4.30 | +0.15 | +4.00% | 12 | 54 | 61.57% |
| TXN200409P00103000 | 2020-04-03 11:44AM EDT | 103.00 | 4.30 | 4.20 | 4.70 | -2.05 | -32.28% | 2 | 8 | 51.51% |
| TXN200409P00105000 | 2020-04-03 1:39PM EDT | 105.00 | 6.65 | 5.60 | 7.25 | +1.80 | +37.11% | 2 | 21 | 63.57% |
| TXN200409P00106000 | 2020-03-09 6:19PM EDT | 106.00 | 6.28 | 6.05 | 7.10 | 0.00 | - | - | 5 | 61.52% |
| TXN200409P00107000 | 2020-04-03 11:36AM EDT | 107.00 | 6.70 | 7.00 | 8.05 | +0.45 | +7.20% | 3 | 6 | 50.39% |
| TXN200409P00109000 | 2020-04-03 10:31AM EDT | 109.00 | 7.85 | 8.70 | 9.85 | +1.55 | +24.60% | 1 | 4 | 69.78% |
| TXN200409P00110000 | 2020-04-03 10:31AM EDT | 110.00 | 8.80 | 8.90 | 10.50 | -7.80 | -46.99% | 2 | 0 | 62.55% |
| TXN200409P00112000 | 2020-04-03 10:31AM EDT | 112.00 | 10.70 | 11.20 | 12.45 | -7.20 | -40.22% | 2 | 1 | 68.56% |
| TXN200409P00113000 | 2020-04-03 10:55AM EDT | 113.00 | 11.93 | 12.55 | 13.45 | +6.83 | +133.92% | 2 | 3 | 72.36% |
| TXN200409P00115000 | 2020-04-01 9:34AM EDT | 115.00 | 17.41 | 12.70 | 17.50 | 0.00 | - | 10 | 15 | 56.64% |
| TXN200409P00116000 | 2020-03-02 4:21PM EDT | 116.00 | 5.55 | 16.00 | 19.80 | 0.00 | - | 2 | 11 | 131.45% |
| TXN200409P00117000 | 2020-03-02 4:26PM EDT | 117.00 | 5.70 | 17.00 | 20.90 | 0.00 | - | 7 | 15 | 137.26% |
| TXN200409P00118000 | 2020-04-01 3:14PM EDT | 118.00 | 20.79 | 15.70 | 20.50 | 0.00 | - | 1 | 2 | 65.23% |
| TXN200409P00119000 | 2020-03-12 10:20AM EDT | 119.00 | 19.25 | 19.00 | 19.70 | 0.00 | - | - | 0 | 88.28% |
| TXN200409P00121000 | 2020-03-27 4:29AM EDT | 121.00 | 8.13 | 20.65 | 21.35 | 0.00 | - | - | 0 | 94.63% |
| TXN200409P00123000 | 2020-03-09 12:03AM EDT | 123.00 | 7.95 | 20.70 | 25.50 | 0.00 | - | - | 0 | 78.52% |
| TXN200409P00124000 | 2020-03-24 3:54PM EDT | 124.00 | 20.78 | 21.70 | 26.50 | 0.00 | - | 1 | 0 | 80.86% |
| TXN200409P00128000 | 2020-03-10 12:19PM EDT | 128.00 | 20.76 | 25.70 | 30.50 | 0.00 | - | - | 0 | 90.82% |
| TXN200409P00129000 | 2020-03-06 3:47PM EDT | 129.00 | 25.40 | 26.70 | 31.50 | 0.00 | - | 18 | 0 | 93.36% |
| TXN200409P00132000 | 2020-03-27 4:44AM EDT | 132.00 | 19.05 | 31.65 | 32.45 | 0.00 | - | 2 | 0 | 88.28% |
© 2020 Verizon Media. All rights reserved.