TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:155.00
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200221C00155000 | 2020-01-23 3:03PM EST | 2020-02-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 12 | 26.17% |
| TXN200320C00155000 | 2020-01-23 1:47PM EST | 2020-03-20 | 0.09 | 0.05 | 0.09 | 0.00 | - | - | - | 21.49% |
| TXN200417C00155000 | 2020-01-23 3:03PM EST | 2020-04-17 | 0.25 | 0.18 | 0.23 | 0.00 | - | 30 | 163 | 20.56% |
| TXN200515C00155000 | 2020-01-23 12:27PM EST | 2020-05-15 | 0.61 | 0.53 | 0.61 | 0.00 | - | 17 | 5 | 21.91% |
| TXN200619C00155000 | 2020-01-22 11:32AM EST | 2020-06-19 | 1.38 | 0.89 | 1.01 | 0.00 | - | 6 | 27 | 21.80% |
| TXN200717C00155000 | 2020-01-22 3:25PM EST | 2020-07-17 | 1.64 | 1.20 | 1.30 | 0.00 | - | 4 | 773 | 21.50% |
| TXN200918C00155000 | 2020-01-15 3:20PM EST | 2020-09-18 | 1.86 | 2.11 | 2.21 | 0.00 | - | - | 1 | 21.91% |
| TXN210115C00155000 | 2020-01-23 3:49PM EST | 2021-01-15 | 4.45 | 3.95 | 4.20 | 0.00 | - | 4 | 167 | 23.03% |
| TXN220121C00155000 | 2020-01-22 3:19PM EST | 2022-01-21 | 9.15 | 8.25 | 10.30 | 0.00 | - | - | - | 25.33% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210115P00155000 | 2020-01-09 2:07PM EST | 2021-01-15 | 29.20 | 27.25 | 27.60 | 0.00 | - | 20 | 34 | 20.39% |