TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN191213C00111000 | 2019-11-21 9:35AM EST | 111.00 | 5.55 | 10.85 | 13.30 | 0.00 | - | - | 18 | 69.04% |
| TXN191213C00113000 | 2019-12-03 3:08PM EST | 113.00 | 4.65 | 8.95 | 10.30 | 0.00 | - | 19 | 42 | 66.11% |
| TXN191213C00114000 | 2019-11-25 12:11AM EST | 114.00 | 3.65 | 6.55 | 10.65 | 0.00 | - | - | 1 | 90.70% |
| TXN191213C00115000 | 2019-12-04 9:47AM EST | 115.00 | 6.00 | 5.60 | 9.65 | 0.00 | - | 1 | 8 | 84.86% |
| TXN191213C00116000 | 2019-12-05 3:17PM EST | 116.00 | 4.90 | 6.15 | 7.65 | 0.00 | - | 1 | 24 | 59.13% |
| TXN191213C00117000 | 2019-12-06 12:25PM EST | 117.00 | 5.42 | 5.10 | 6.40 | +1.42 | +35.50% | 2 | 62 | 48.63% |
| TXN191213C00118000 | 2019-12-06 3:47PM EST | 118.00 | 4.70 | 4.55 | 4.70 | +1.38 | +41.57% | 20 | 130 | 27.44% |
| TXN191213C00119000 | 2019-12-06 3:54PM EST | 119.00 | 3.60 | 3.65 | 3.80 | +1.22 | +51.26% | 46 | 133 | 25.49% |
| TXN191213C00120000 | 2019-12-06 3:50PM EST | 120.00 | 2.97 | 2.89 | 2.94 | +1.03 | +53.09% | 73 | 258 | 23.54% |
| TXN191213C00121000 | 2019-12-06 3:41PM EST | 121.00 | 2.20 | 2.11 | 2.17 | +0.97 | +78.86% | 29 | 334 | 22.14% |
| TXN191213C00122000 | 2019-12-06 3:40PM EST | 122.00 | 1.51 | 1.45 | 1.50 | +0.63 | +71.59% | 90 | 244 | 20.90% |
| TXN191213C00123000 | 2019-12-06 3:53PM EST | 123.00 | 0.91 | 0.92 | 0.96 | +0.46 | +102.22% | 131 | 153 | 19.92% |
| TXN191213C00124000 | 2019-12-06 3:41PM EST | 124.00 | 0.56 | 0.53 | 0.56 | +0.28 | +100.00% | 64 | 234 | 19.09% |
| TXN191213C00125000 | 2019-12-06 3:58PM EST | 125.00 | 0.30 | 0.27 | 0.30 | +0.08 | +36.36% | 71 | 118 | 18.60% |
| TXN191213C00126000 | 2019-12-06 12:48PM EST | 126.00 | 0.15 | 0.12 | 0.15 | +0.05 | +50.00% | 46 | 36 | 18.36% |
| TXN191213C00127000 | 2019-12-06 3:10PM EST | 127.00 | 0.08 | 0.05 | 0.07 | -0.03 | -27.27% | 1 | 30 | 18.26% |
| TXN191213C00128000 | 2019-11-18 12:10AM EST | 128.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1 | 20.61% |
| TXN191213C00129000 | 2019-11-15 1:06PM EST | 129.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 6 | 0 | 26.95% |
| TXN191213C00130000 | 2019-11-27 3:58PM EST | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 18 | 28.91% |
| TXN191213C00133000 | 2019-10-31 12:26PM EST | 133.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 35.74% |
| TXN191213C00135000 | 2019-11-18 3:55PM EST | 135.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 40.92% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN191213P00100000 | 2019-12-05 10:48AM EST | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 15 | 68.36% |
| TXN191213P00105000 | 2019-12-02 11:05AM EST | 105.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 51.17% |
| TXN191213P00106000 | 2019-12-03 10:32AM EST | 106.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 52.34% |
| TXN191213P00107000 | 2019-11-27 10:30AM EST | 107.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 50.39% |
| TXN191213P00108000 | 2019-11-18 12:10AM EST | 108.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 24 | 52.93% |
| TXN191213P00109000 | 2019-12-06 11:43AM EST | 109.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 31 | 247 | 49.61% |
| TXN191213P00110000 | 2019-12-06 2:38PM EST | 110.00 | 0.03 | 0.00 | 0.11 | -0.09 | -75.00% | 8 | 189 | 47.17% |
| TXN191213P00111000 | 2019-12-06 3:42PM EST | 111.00 | 0.07 | 0.00 | 0.12 | -0.38 | -84.44% | 3 | 145 | 44.53% |
| TXN191213P00112000 | 2019-12-06 3:41PM EST | 112.00 | 0.04 | 0.02 | 0.13 | -0.07 | -63.64% | 49 | 130 | 41.90% |
| TXN191213P00113000 | 2019-12-06 11:21AM EST | 113.00 | 0.05 | 0.03 | 0.07 | -0.79 | -94.05% | 63 | 78 | 34.18% |
| TXN191213P00114000 | 2019-12-06 3:42PM EST | 114.00 | 0.10 | 0.02 | 0.18 | -0.76 | -88.37% | 4 | 92 | 37.70% |
| TXN191213P00115000 | 2019-12-06 3:41PM EST | 115.00 | 0.09 | 0.06 | 0.13 | -0.23 | -71.88% | 20 | 406 | 31.54% |
| TXN191213P00116000 | 2019-12-06 3:47PM EST | 116.00 | 0.10 | 0.10 | 0.13 | -0.25 | -71.43% | 9 | 88 | 28.13% |
| TXN191213P00117000 | 2019-12-06 3:54PM EST | 117.00 | 0.15 | 0.14 | 0.17 | -0.29 | -65.91% | 54 | 157 | 26.22% |
| TXN191213P00118000 | 2019-12-06 3:52PM EST | 118.00 | 0.21 | 0.20 | 0.23 | -0.50 | -70.42% | 162 | 126 | 24.46% |
| TXN191213P00119000 | 2019-12-06 3:47PM EST | 119.00 | 0.31 | 0.31 | 0.34 | -0.55 | -63.95% | 14 | 106 | 23.29% |
| TXN191213P00120000 | 2019-12-06 1:35PM EST | 120.00 | 0.54 | 0.46 | 0.50 | -0.64 | -54.24% | 12 | 360 | 22.12% |
| TXN191213P00121000 | 2019-12-06 3:45PM EST | 121.00 | 0.70 | 0.70 | 0.73 | -2.21 | -75.95% | 36 | 80 | 20.92% |
| TXN191213P00122000 | 2019-12-06 3:57PM EST | 122.00 | 1.07 | 1.04 | 1.07 | -1.72 | -61.65% | 107 | 145 | 19.95% |
| TXN191213P00123000 | 2019-12-06 3:53PM EST | 123.00 | 1.57 | 1.49 | 1.54 | -1.93 | -55.14% | 32 | 23 | 19.09% |
| TXN191213P00124000 | 2019-12-06 3:55PM EST | 124.00 | 2.20 | 2.09 | 2.15 | -1.83 | -45.41% | 130 | 57 | 18.36% |
| TXN191213P00125000 | 2019-11-29 12:15PM EST | 125.00 | 4.70 | 2.76 | 2.93 | 0.00 | - | 31 | 31 | 18.60% |