Mail

Canada markets closed

S&P/TSX
16,304.08
+24.68(+0.15%)
S&P 500
3,465.39
+11.90(+0.34%)
DOW
28,335.57
-28.13(-0.10%)

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

149.96+1.74 (+1.17%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

Strike:170.00

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN201030C00170000	2020-10-21 12:59PM EDT	2020-10-30	0.02	0.00	0.12	0.00	-	7	22	50.78%
TXN201106C00170000	2020-10-23 3:47PM EDT	2020-11-06	0.09	0.05	0.18	-0.07	-43.75%	20	35	39.36%
TXN201113C00170000	2020-10-21 2:26PM EDT	2020-11-13	0.12	0.00	0.53	0.00	-	6	4	39.36%
TXN201120C00170000	2020-10-23 10:59AM EDT	2020-11-20	0.25	0.16	0.25	+0.07	+38.89%	1	890	28.47%
TXN201127C00170000	2020-10-21 10:16AM EDT	2020-11-27	0.23	0.28	0.95	0.00	-	1	1	34.91%
TXN201204C00170000	2020-10-23 1:08PM EDT	2020-12-04	0.61	0.41	1.28	+0.61	-	1	0	34.72%
TXN201218C00170000	2020-10-23 3:44PM EDT	2020-12-18	0.86	0.23	1.18	+0.12	+16.22%	22	710	29.13%
TXN210115C00170000	2020-10-23 3:54PM EDT	2021-01-15	1.65	1.55	1.81	+0.11	+7.14%	6	333	27.23%
TXN210319C00170000	2020-10-23 1:47PM EDT	2021-03-19	3.55	3.55	3.90	+0.05	+1.43%	11	459	27.85%
TXN210416C00170000	2020-10-23 2:54PM EDT	2021-04-16	4.27	3.90	4.60	+0.27	+6.75%	5	37	27.53%
TXN210618C00170000	2020-10-21 3:28PM EDT	2021-06-18	5.95	5.40	6.20	0.00	-	5	499	27.36%
TXN220121C00170000	2020-10-21 10:00AM EDT	2022-01-21	9.70	10.30	11.70	0.00	-	2	60	28.49%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN201030P00170000	2020-09-21 1:03PM EDT	2020-10-30	34.80	0.00	0.00	0.00	-	2	161	0.00%
TXN201106P00170000	2020-09-29 10:31AM EDT	2020-11-06	29.40	20.95	21.30	0.00	-	-	1	60.25%
TXN201120P00170000	2020-10-21 11:08AM EDT	2020-11-20	23.85	21.10	21.40	0.00	-	2	4	43.92%
TXN210115P00170000	2020-10-16 12:27PM EDT	2021-01-15	20.40	22.40	22.85	0.00	-	5	8	32.20%
TXN210319P00170000	2020-10-21 3:07PM EDT	2021-03-19	28.40	24.25	25.80	+28.40	-	-	1	33.62%
TXN220121P00170000	2020-08-17 10:37AM EDT	2022-01-21	41.75	38.60	40.75	0.00	-	1	0	42.17%