TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200717C00080000 | 2020-06-22 6:50PM EDT | 80.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200717C00090000 | 2020-06-22 6:50PM EDT | 90.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200717C00095000 | 2020-07-01 11:29AM EDT | 95.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN200717C00100000 | 2020-07-07 3:07PM EDT | 100.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN200717C00105000 | 2020-07-14 1:58PM EDT | 105.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN200717C00110000 | 2020-07-14 2:45PM EDT | 110.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN200717C00114000 | 2020-07-08 11:26AM EDT | 114.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200717C00115000 | 2020-07-13 11:33AM EDT | 115.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN200717C00117000 | 2020-06-23 2:08PM EDT | 117.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200717C00119000 | 2020-06-29 10:34AM EDT | 119.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN200717C00120000 | 2020-07-14 2:46PM EDT | 120.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TXN200717C00121000 | 2020-07-13 3:54PM EDT | 121.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN200717C00122000 | 2020-07-09 1:10PM EDT | 122.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TXN200717C00123000 | 2020-07-13 11:32AM EDT | 123.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200717C00124000 | 2020-07-14 1:38PM EDT | 124.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN200717C00125000 | 2020-07-14 2:52PM EDT | 125.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TXN200717C00126000 | 2020-07-14 1:58PM EDT | 126.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN200717C00127000 | 2020-07-14 10:41AM EDT | 127.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN200717C00128000 | 2020-07-14 3:49PM EDT | 128.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TXN200717C00129000 | 2020-07-14 1:58PM EDT | 129.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| TXN200717C00130000 | 2020-07-14 3:59PM EDT | 130.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| TXN200717C00131000 | 2020-07-14 3:52PM EDT | 131.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TXN200717C00132000 | 2020-07-14 3:58PM EDT | 132.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.39% |
| TXN200717C00133000 | 2020-07-14 3:50PM EDT | 133.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| TXN200717C00134000 | 2020-07-14 3:59PM EDT | 134.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| TXN200717C00135000 | 2020-07-14 3:50PM EDT | 135.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| TXN200717C00136000 | 2020-07-14 2:45PM EDT | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TXN200717C00137000 | 2020-07-14 3:58PM EDT | 137.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TXN200717C00138000 | 2020-07-14 1:36PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN200717C00139000 | 2020-07-14 3:57PM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN200717C00140000 | 2020-07-14 3:51PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| TXN200717C00141000 | 2020-07-13 10:39AM EDT | 141.00 | 0.14 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN200717C00142000 | 2020-07-14 11:43AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN200717C00145000 | 2020-07-13 3:50PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN200717C00150000 | 2020-07-08 1:49PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN200717C00155000 | 2020-07-07 2:30PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN200717C00160000 | 2020-06-19 10:31AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TXN200717C00165000 | 2020-06-22 6:50PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TXN200717C00170000 | 2020-06-22 6:50PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN200717C00175000 | 2020-06-22 6:50PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200717P00050000 | 2020-06-19 12:12PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TXN200717P00055000 | 2020-06-22 6:50PM EDT | 55.00 | 2.15 | 0.17 | 0.00 | 0.00 | - | - | 0 | 403.13% |
| TXN200717P00060000 | 2020-06-22 6:50PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TXN200717P00065000 | 2020-06-22 6:50PM EDT | 65.00 | 1.48 | 0.01 | 0.00 | 0.00 | - | 11 | 0 | 250.00% |
| TXN200717P00070000 | 2020-06-23 9:32AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN200717P00075000 | 2020-06-19 3:42PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN200717P00080000 | 2020-06-30 11:32AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN200717P00085000 | 2020-07-01 11:28AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN200717P00090000 | 2020-07-01 12:57PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN200717P00095000 | 2020-07-07 11:58AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TXN200717P00100000 | 2020-07-13 10:38AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN200717P00105000 | 2020-07-09 2:11PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TXN200717P00110000 | 2020-07-14 1:28PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN200717P00114000 | 2020-07-13 9:34AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN200717P00115000 | 2020-07-13 12:03PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN200717P00116000 | 2020-07-09 11:05AM EDT | 116.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN200717P00117000 | 2020-07-10 1:26PM EDT | 117.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TXN200717P00118000 | 2020-07-14 1:06PM EDT | 118.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN200717P00119000 | 2020-07-14 3:54PM EDT | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN200717P00120000 | 2020-07-14 3:53PM EDT | 120.00 | 0.05 | 0.06 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TXN200717P00121000 | 2020-07-14 12:42PM EDT | 121.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TXN200717P00122000 | 2020-07-14 2:58PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN200717P00123000 | 2020-07-14 3:50PM EDT | 123.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| TXN200717P00124000 | 2020-07-14 10:06AM EDT | 124.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN200717P00125000 | 2020-07-14 1:58PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TXN200717P00126000 | 2020-07-14 3:53PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| TXN200717P00127000 | 2020-07-14 3:59PM EDT | 127.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TXN200717P00128000 | 2020-07-14 3:44PM EDT | 128.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TXN200717P00129000 | 2020-07-14 3:59PM EDT | 129.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TXN200717P00130000 | 2020-07-14 3:18PM EDT | 130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| TXN200717P00131000 | 2020-07-14 3:49PM EDT | 131.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TXN200717P00132000 | 2020-07-14 3:57PM EDT | 132.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN200717P00133000 | 2020-07-14 3:46PM EDT | 133.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TXN200717P00134000 | 2020-07-09 1:13PM EDT | 134.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200717P00135000 | 2020-07-13 2:24PM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN200717P00140000 | 2020-07-06 3:27PM EDT | 140.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN200717P00145000 | 2020-06-22 6:50PM EDT | 145.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| TXN200717P00150000 | 2020-06-22 6:50PM EDT | 150.00 | 35.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN200717P00160000 | 2020-06-22 6:50PM EDT | 160.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TXN200717P00175000 | 2020-06-22 6:50PM EDT | 175.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.