TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:80.00
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200417C00080000 | 2019-11-11 3:58PM EST | 2020-04-17 | 38.45 | 44.50 | 49.30 | 0.00 | - | 3 | 0 | 0.00% |
| TXN200619C00080000 | 2019-10-29 2:00PM EST | 2020-06-19 | 40.28 | 38.60 | 43.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN210115C00080000 | 2019-11-25 2:52PM EST | 2021-01-15 | 40.90 | 46.50 | 51.50 | 0.00 | - | 1 | 55 | 33.03% |
| TXN220121C00080000 | 2019-11-20 2:47PM EST | 2022-01-21 | 37.40 | 47.50 | 52.50 | 0.00 | - | 1 | 1 | 27.61% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200221P00080000 | 2019-12-23 12:30PM EST | 2020-02-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 67.19% |
| TXN200417P00080000 | 2020-01-21 3:02PM EST | 2020-04-17 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 70 | 42.77% |
| TXN200515P00080000 | 2019-11-25 2:27PM EST | 2020-05-15 | 0.52 | 0.00 | 0.32 | 0.00 | - | 9 | 0 | 47.31% |
| TXN200619P00080000 | 2020-01-23 3:50PM EST | 2020-06-19 | 0.16 | 0.15 | 0.27 | 0.00 | - | 1 | 218 | 40.14% |
| TXN200717P00080000 | 2020-01-23 3:55PM EST | 2020-07-17 | 0.21 | 0.20 | 0.36 | 0.00 | - | 10 | 10 | 38.65% |
| TXN200918P00080000 | 2020-01-13 11:22AM EST | 2020-09-18 | 0.59 | 0.43 | 0.59 | 0.00 | - | - | 10 | 36.38% |
| TXN210115P00080000 | 2020-01-23 1:29PM EST | 2021-01-15 | 1.03 | 1.00 | 1.11 | 0.00 | - | 2 | 332 | 34.06% |
| TXN210618P00080000 | 2020-01-13 3:06PM EST | 2021-06-18 | 2.23 | 1.30 | 2.17 | 0.00 | - | 1 | 100 | 33.89% |
| TXN220121P00080000 | 2020-01-22 2:09PM EST | 2022-01-21 | 2.81 | 2.27 | 3.30 | 0.00 | - | 1 | 34 | 32.26% |