TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:120.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200605C001200002020-05-29 3:54PM EDT2020-06-051.501.211.70+0.70+87.50%5935734.50%
TXN200612C001200002020-05-29 3:28PM EDT2020-06-122.001.822.58+0.07+3.63%26933.99%
TXN200619C001200002020-05-29 3:54PM EDT2020-06-193.052.493.80+0.92+43.19%1104,79138.55%
TXN200626C001200002020-05-27 11:38AM EDT2020-06-262.663.403.900.00-31034.14%
TXN200702C001200002020-05-28 10:04AM EDT2020-07-023.802.814.250.00-51633.41%
TXN200710C001200002020-05-29 9:46AM EDT2020-07-103.603.303.60-1.15-24.21%--26.00%
TXN200717C001200002020-05-29 3:57PM EDT2020-07-174.854.605.35+1.00+25.97%454,28334.17%
TXN200918C001200002020-05-29 12:34PM EDT2020-09-186.757.008.20-0.75-10.00%4411,29833.46%
TXN201016C001200002020-05-29 3:30PM EDT2020-10-168.357.859.20-0.50-5.65%1413833.34%
TXN210115C001200002020-05-29 3:33PM EDT2021-01-1511.3011.6012.15+0.70+6.60%31,35133.80%
TXN210618C001200002020-05-27 3:42PM EDT2021-06-1814.3014.4015.400.00-430932.90%
TXN220121C001200002020-05-21 2:54PM EDT2022-01-2115.6816.7519.300.00-28632.80%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200605P001200002020-05-29 2:49PM EDT2020-06-054.022.412.78-0.47-10.47%10131.69%
TXN200612P001200002020-05-07 2:30PM EDT2020-06-128.203.254.450.00--140.63%
TXN200619P001200002020-05-29 3:59PM EDT2020-06-194.103.904.50-2.10-33.87%206,55133.61%
TXN200626P001200002020-05-26 1:04PM EDT2020-06-265.824.005.350.00---35.60%
TXN200702P001200002020-05-28 2:15PM EDT2020-07-025.754.755.900.00---36.12%
TXN200717P001200002020-05-29 3:55PM EDT2020-07-176.085.806.00-0.97-13.76%234,60730.66%
TXN200918P001200002020-05-29 3:55PM EDT2020-09-189.669.5010.30-0.39-3.88%120936.68%
TXN201016P001200002020-05-28 3:33PM EDT2020-10-1612.1010.5511.300.00-65336.23%
TXN210115P001200002020-05-28 2:02PM EDT2021-01-1514.9514.0014.750.00-101,19637.40%
TXN210618P001200002020-05-13 3:55PM EDT2021-06-1824.6517.3519.850.00-91439.57%
TXN220121P001200002020-05-14 9:41AM EDT2022-01-2128.8121.4023.550.00-11037.86%