TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
April 9, 2020
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 65.00 | 2.04 | 0.00 | - | - | 2 |
| 28.55 | 0.00 | - | - | 2 | 75.00 | - | - | - | - | - |
| 21.80 | 0.00 | - | - | 10 | 80.00 | 0.25 | 0.00 | - | 10 | 11 |
| 19.20 | 0.00 | - | - | 1 | 85.00 | - | - | - | - | - |
| 10.35 | -3.65 | -26.07% | 2 | 1 | 90.00 | 0.68 | +0.15 | +28.30% | 16 | 68 |
| - | - | - | - | - | 91.00 | 0.70 | -0.08 | -10.26% | 4 | 17 |
| - | - | - | - | - | 92.00 | 0.77 | -0.33 | -30.00% | 1 | 4 |
| - | - | - | - | - | 94.00 | 1.16 | -1.47 | -55.89% | 15 | 9 |
| 9.53 | 0.00 | - | 1 | 10 | 95.00 | 1.57 | +0.16 | +11.35% | 42 | 727 |
| - | - | - | - | - | 96.00 | 1.27 | -0.06 | -4.51% | 12 | 112 |
| 5.00 | 0.00 | - | 5 | 6 | 97.00 | 2.10 | -1.70 | -44.74% | 7 | 13 |
| 3.45 | 0.00 | - | 1 | 11 | 98.00 | 1.63 | -0.92 | -36.08% | 1 | 18 |
| 3.55 | -0.70 | -16.47% | 7 | 22 | 99.00 | - | - | - | - | - |
| - | - | - | - | - | 100.00 | 3.05 | +0.07 | +2.35% | 4 | 76 |
| 2.44 | -0.66 | -21.29% | 7 | 181 | 101.00 | 3.90 | +0.15 | +4.00% | 12 | 54 |
| 1.86 | -1.03 | -35.64% | 75 | 270 | 102.00 | - | - | - | - | - |
| 1.24 | +0.20 | +19.23% | 6 | 18 | 103.00 | 4.30 | -2.05 | -32.28% | 2 | 8 |
| 0.74 | -0.53 | -41.73% | 18 | 37 | 105.00 | 6.65 | +1.80 | +37.11% | 2 | 21 |
| 0.57 | -0.21 | -26.92% | 15 | 32 | 106.00 | 6.28 | 0.00 | - | - | 5 |
| 0.39 | -0.61 | -61.00% | 5 | 6 | 107.00 | 6.70 | +0.45 | +7.20% | 3 | 6 |
| 0.29 | -0.34 | -53.97% | 2 | 116 | 108.00 | - | - | - | - | - |
| - | - | - | - | - | 109.00 | 7.85 | +1.55 | +24.60% | 1 | 4 |
| 0.11 | -0.04 | -26.67% | 2 | 39 | 110.00 | 8.80 | -7.80 | -46.99% | 2 | 0 |
| 0.21 | +0.09 | +75.00% | 18 | 6 | 111.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 10 | 112.00 | 10.70 | -7.20 | -40.22% | 2 | 1 |
| 5.66 | 0.00 | - | - | 0 | 113.00 | 11.93 | +6.83 | +133.92% | 2 | 3 |
| 2.46 | 0.00 | - | 1 | 0 | 114.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 40 | 115.00 | 17.41 | 0.00 | - | 10 | 15 |
| 0.04 | -0.87 | -95.60% | 1 | 1 | 116.00 | 5.55 | 0.00 | - | 2 | 11 |
| 4.47 | 0.00 | - | 1 | 7 | 117.00 | 5.70 | 0.00 | - | 7 | 15 |
| 1.75 | 0.00 | - | 35 | 25 | 118.00 | 20.79 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 119.00 | 19.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 15 | 120.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 121.00 | 8.13 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 15 | 18 | 122.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 6 | 7 | 123.00 | 7.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 124.00 | 20.78 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 10 | 12 | 125.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 3 | 127.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 3 | 0 | 128.00 | 20.76 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | - | 6 | 129.00 | 25.40 | 0.00 | - | 18 | 0 |
| 0.06 | 0.00 | - | 2 | 7 | 130.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 0 | 131.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 38 | 132.00 | 19.05 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | - | 10 | 135.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 140.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.