TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:80.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200619C00080000 | 2020-04-30 3:53PM EDT | 2020-06-19 | 36.35 | 37.60 | 39.90 | 0.00 | - | 2 | 0 | 60.94% |
| TXN200717C00080000 | 2020-05-13 6:57PM EDT | 2020-07-17 | 32.95 | 38.20 | 39.15 | 0.00 | - | - | 2 | 64.65% |
| TXN200918C00080000 | 2020-05-13 6:57PM EDT | 2020-09-18 | 32.60 | 39.00 | 39.95 | 0.00 | - | 2 | 1 | 53.88% |
| TXN210115C00080000 | 2020-05-20 12:25PM EDT | 2021-01-15 | 39.75 | 39.50 | 41.35 | 0.00 | - | 1 | 83 | 46.69% |
| TXN220121C00080000 | 2020-05-04 12:43PM EDT | 2022-01-21 | 34.70 | 41.05 | 43.40 | 0.00 | - | 1 | 14 | 35.49% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200619P00080000 | 2020-05-29 12:43PM EDT | 2020-06-19 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 2 | 572 | 73.44% |
| TXN200717P00080000 | 2020-05-21 3:57PM EDT | 2020-07-17 | 0.41 | 0.00 | 0.33 | 0.00 | - | 5 | 73 | 55.18% |
| TXN200918P00080000 | 2020-05-26 12:21PM EDT | 2020-09-18 | 1.18 | 0.93 | 1.14 | 0.00 | - | 1 | 205 | 51.81% |
| TXN201016P00080000 | 2020-05-20 11:23AM EDT | 2020-10-16 | 1.65 | 1.24 | 1.81 | 0.00 | - | 3 | 12 | 51.20% |
| TXN210115P00080000 | 2020-05-28 9:59AM EDT | 2021-01-15 | 3.15 | 2.55 | 3.05 | 0.00 | - | 1 | 536 | 49.22% |
| TXN210618P00080000 | 2020-05-13 1:37PM EDT | 2021-06-18 | 7.28 | 4.30 | 5.25 | 0.00 | - | 2 | 111 | 46.65% |
| TXN220121P00080000 | 2020-05-21 2:15PM EDT | 2022-01-21 | 7.75 | 6.15 | 7.85 | 0.00 | - | 1 | 60 | 44.46% |
© 2020 Verizon Media. All rights reserved.