CANADIAN ECONOMIC GROWTH SLOWED TO 1.2% IN AUGUST

Statistics Canada says economic activity still 5% below pre-pandemic levels in February

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

143.65-2.54 (-1.73%)

As of 10:56AM EDT. Market open.

In The Money

Show:ListStraddle

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN201030C00085000	2020-09-21 12:01AM EDT	85.00	56.35	55.65	60.50	0.00	-	-	0	754.69%
TXN201030C00110000	2020-09-11 11:37AM EDT	110.00	28.30	30.80	35.50	0.00	-	4	2	446.48%
TXN201030C00125000	2020-09-21 12:01AM EDT	125.00	13.86	16.70	21.50	0.00	-	-	1	185.74%
TXN201030C00130000	2020-09-21 12:01AM EDT	130.00	13.75	13.15	16.70	0.00	-	-	1	198.44%
TXN201030C00132000	2020-09-28 2:17PM EDT	132.00	12.35	10.80	15.50	0.00	-	1	23	189.65%
TXN201030C00135000	2020-09-23 3:47PM EDT	135.00	6.50	8.40	13.00	0.00	-	-	4	181.74%
TXN201030C00136000	2020-09-24 3:49PM EDT	136.00	6.60	9.40	12.10	0.00	-	2	36	211.91%
TXN201030C00137000	2020-09-28 1:59PM EDT	137.00	8.75	6.90	11.50	0.00	-	5	35	177.93%
TXN201030C00138000	2020-09-25 3:39PM EDT	138.00	9.44	7.55	9.50	+3.24	+52.26%	16	37	177.49%
TXN201030C00139000	2020-09-25 12:45PM EDT	139.00	7.63	6.05	10.45	0.00	-	2	51	190.48%
TXN201030C00140000	2020-09-30 12:36PM EDT	140.00	8.25	6.45	8.20	+1.65	+25.00%	1	175	179.00%
TXN201030C00141000	2020-09-28 9:39AM EDT	141.00	6.00	4.95	7.45	0.00	-	3	77	160.06%
TXN201030C00142000	2020-09-28 1:36PM EDT	142.00	6.30	5.25	7.30	+0.20	+3.28%	3	40	181.35%
TXN201030C00143000	2020-09-29 2:02PM EDT	143.00	5.50	3.10	7.25	0.00	-	1	29	161.77%
TXN201030C00144000	2020-09-30 1:39PM EDT	144.00	5.15	4.00	6.50	+0.60	+13.19%	1	47	180.57%
TXN201030C00145000	2020-09-28 3:58PM EDT	145.00	4.84	1.50	5.50	+0.54	+12.56%	7	30	137.31%
TXN201030C00146000	2020-09-30 10:08AM EDT	146.00	4.65	1.62	5.85	+0.55	+13.41%	1	30	159.33%
TXN201030C00147000	2020-09-30 3:58PM EDT	147.00	4.00	0.50	3.90	+0.50	+14.29%	2	23	119.63%
TXN201030C00148000	2020-09-29 1:33PM EDT	148.00	3.35	2.66	3.80	0.00	-	7	37	167.92%
TXN201030C00149000	2020-09-30 3:11PM EDT	149.00	3.15	2.56	3.65	-0.35	-10.00%	2	20	175.49%
TXN201030C00150000	2020-09-30 3:57PM EDT	150.00	2.81	1.98	4.30	+1.46	+108.15%	6	37	188.18%
TXN201030C00152500	2020-09-23 11:38AM EDT	152.50	1.12	1.50	2.71	0.00	-	-	2	175.29%
TXN201030C00155000	2020-09-28 1:37PM EDT	155.00	1.65	1.25	1.78	+0.30	+22.22%	1	11	173.05%
TXN201030C00157500	2020-09-24 1:58PM EDT	157.50	0.60	0.22	1.41	0.00	-	-	9	157.03%
TXN201030C00165000	2020-09-21 12:01AM EDT	165.00	0.45	0.02	1.06	0.00	-	-	3	187.50%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN201030P00110000	2020-09-23 2:16PM EDT	110.00	0.72	0.00	1.50	0.00	-	-	3	350.98%
TXN201030P00115000	2020-09-24 3:21PM EDT	115.00	1.10	0.33	0.66	0.00	-	-	1	275.98%
TXN201030P00120000	2020-09-29 10:33AM EDT	120.00	0.90	0.60	1.56	0.00	-	2	16	284.77%
TXN201030P00125000	2020-09-29 1:34PM EDT	125.00	1.50	1.04	1.78	0.00	-	15	33	257.32%
TXN201030P00126000	2020-09-24 1:07PM EDT	126.00	2.69	1.14	2.89	0.00	-	-	4	281.05%
TXN201030P00128000	2020-09-23 3:12PM EDT	128.00	3.90	0.06	2.26	0.00	-	-	17	212.01%
TXN201030P00129000	2020-09-25 2:54PM EDT	129.00	3.10	0.21	2.90	0.00	-	9	42	224.32%
TXN201030P00130000	2020-09-24 1:43PM EDT	130.00	2.00	1.78	2.33	-1.60	-44.44%	1	38	238.87%
TXN201030P00131000	2020-09-23 12:07PM EDT	131.00	3.12	0.92	2.55	0.00	-	5	47	212.21%
TXN201030P00132000	2020-09-25 12:22PM EDT	132.00	4.50	2.19	3.90	0.00	-	3	63	259.96%
TXN201030P00133000	2020-09-24 1:03PM EDT	133.00	4.90	0.72	3.00	0.00	-	10	23	196.24%
TXN201030P00134000	2020-09-29 10:10AM EDT	134.00	3.10	1.77	3.35	0.00	-	16	71	215.23%
TXN201030P00135000	2020-09-29 3:02PM EDT	135.00	3.50	1.79	5.15	-0.07	-1.96%	2	79	239.36%
TXN201030P00136000	2020-09-30 12:30PM EDT	136.00	3.20	2.59	5.50	-0.75	-18.99%	4	99	248.14%
TXN201030P00137000	2020-09-30 1:50PM EDT	137.00	3.50	2.70	4.30	-0.85	-19.54%	10	78	214.26%
TXN201030P00138000	2020-09-30 11:54AM EDT	138.00	3.95	3.75	5.95	-0.80	-16.84%	6	87	249.61%
TXN201030P00139000	2020-09-29 11:19AM EDT	139.00	4.20	3.80	5.80	-1.10	-20.75%	4	86	233.25%
TXN201030P00140000	2020-09-30 1:14PM EDT	140.00	5.00	4.65	6.65	-0.90	-15.25%	6	87	247.80%
TXN201030P00141000	2020-09-30 2:44PM EDT	141.00	5.55	4.60	6.95	-0.55	-9.02%	10	52	236.43%
TXN201030P00142000	2020-09-29 10:09AM EDT	142.00	6.00	4.00	7.55	-0.05	-0.83%	4	53	220.41%
TXN201030P00143000	2020-09-29 10:05AM EDT	143.00	5.90	5.65	7.70	-0.80	-11.94%	4	21	233.98%
TXN201030P00146000	2020-09-11 10:02AM EDT	146.00	12.40	6.00	9.50	0.00	-	2	2	215.38%
TXN201030P00148000	2020-09-21 12:01AM EDT	148.00	10.75	8.30	10.90	0.00	-	-	-	237.31%
TXN201030P00149000	2020-09-11 11:35AM EDT	149.00	14.30	9.35	10.40	0.00	-	2	1	225.15%
TXN201030P00150000	2020-09-11 11:35AM EDT	150.00	14.85	9.90	12.10	0.00	-	224	112	241.50%
TXN201030P00152500	2020-09-11 11:34AM EDT	152.50	16.90	10.45	13.90	0.00	-	22	11	222.22%
TXN201030P00155000	2020-09-11 11:35AM EDT	155.00	19.20	12.45	15.70	0.00	-	2	1	224.27%
TXN201030P00160000	2020-09-15 2:42PM EDT	160.00	20.40	17.45	19.50	0.00	-	2	93	243.07%
TXN201030P00165000	2020-09-15 2:42PM EDT	165.00	24.95	21.00	25.65	0.00	-	2	17	275.00%
TXN201030P00170000	2020-09-21 1:03PM EDT	170.00	34.80	25.60	30.50	0.00	-	2	161	296.19%
TXN201030P00175000	2020-09-21 10:02AM EDT	175.00	40.70	30.60	35.50	0.00	-	-	118	329.00%

S&P/TSX15,450.24-220.46(-1.41%)

S&P 5003,250.42-59.69(-1.80%)

DOW26,235.43-423.68(-1.59%)

CANADIAN ECONOMIC GROWTH SLOWED TO 1.2% IN AUGUST

Texas Instruments Incorporated (TXN)

S&P/TSX
15,450.24
-220.46(-1.41%)

S&P 500
3,250.42
-59.69(-1.80%)

DOW
26,235.43
-423.68(-1.59%)