TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:105.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200417C001050002019-12-11 2:49PM EST2020-04-1721.1025.2526.100.00-100.00%
TXN200619C001050002019-11-27 12:11PM EST2020-06-1919.0024.2525.750.00-2210.00%
TXN200717C001050002019-12-16 12:01AM EST2020-07-1723.1125.8026.450.00--00.00%
TXN210115C001050002020-01-17 9:58AM EST2021-01-1528.8929.1530.35+2.29+8.61%14527.42%
TXN220121C001050002019-12-06 11:45AM EST2022-01-2125.5030.7532.150.00-1022.91%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P001050002020-01-17 3:59PM EST2020-01-240.030.030.10-0.06-66.67%10033689.06%
TXN200131P001050002020-01-07 9:30AM EST2020-01-310.120.020.120.00--158.20%
TXN200221P001050002020-01-17 3:08PM EST2020-02-210.180.150.21-0.07-28.00%15641.80%
TXN200417P001050002020-01-16 3:15PM EST2020-04-170.630.490.570.00-120131.25%
TXN200515P001050002020-01-17 1:22PM EST2020-05-150.960.911.01-0.24-20.00%109431.47%
TXN200619P001050002020-01-17 12:10PM EST2020-06-191.281.201.38-0.20-13.51%1686930.18%
TXN200717P001050002020-01-13 11:43AM EST2020-07-171.911.441.590.00-43428.96%
TXN210115P001050002020-01-17 12:04PM EST2021-01-154.154.004.25-0.35-7.78%1656629.24%
TXN210618P001050002020-01-15 10:27AM EST2021-06-186.705.956.500.00--129.74%
TXN220121P001050002020-01-16 3:49PM EST2022-01-219.208.009.550.00-104130.49%