TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:170.00
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200221C00170000 | 2020-01-23 11:08AM EST | 2020-02-21 | 0.02 | - | 0.28 | 0.00 | - | - | - | 52.00% |
| TXN200417C00170000 | 2020-01-07 11:27AM EST | 2020-04-17 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 33 | 23.83% |
| TXN200619C00170000 | 2019-08-05 10:23AM EST | 2020-06-19 | 0.65 | 0.94 | 1.05 | 0.00 | - | 1 | 4 | 29.90% |
| TXN200717C00170000 | 2020-01-22 12:39PM EST | 2020-07-17 | 0.52 | 0.27 | 0.40 | 0.00 | - | - | - | 22.22% |
| TXN200918C00170000 | 2020-01-17 1:50PM EST | 2020-09-18 | 0.68 | 0.65 | 0.76 | 0.00 | - | - | 4 | 21.77% |
| TXN210115C00170000 | 2020-01-22 1:52PM EST | 2021-01-15 | 2.10 | 1.65 | 1.81 | 0.00 | - | 48 | 52 | 22.18% |
| TXN220121C00170000 | 2020-01-16 2:31PM EST | 2022-01-21 | 4.72 | 4.70 | 6.90 | 0.00 | - | 21 | 18 | 25.06% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200417P00170000 | 2019-10-25 11:47AM EST | 2020-04-17 | 50.65 | 47.90 | 52.50 | 0.00 | - | 1 | 1 | 90.95% |
| TXN210115P00170000 | 2019-07-29 2:57PM EST | 2021-01-15 | 43.60 | 47.70 | 50.75 | 0.00 | - | 1 | 3 | 45.29% |