TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:80.00
CallsforDecember 6, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200117C00080000 | 2019-10-30 12:44PM EST | 2020-01-17 | 39.36 | 38.20 | 42.70 | 0.00 | - | 1 | 5 | 101.27% |
| TXN200417C00080000 | 2019-11-11 3:58PM EST | 2020-04-17 | 38.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TXN200619C00080000 | 2019-10-29 2:00PM EST | 2020-06-19 | 40.28 | 38.60 | 43.00 | 0.00 | - | 4 | 0 | 49.37% |
| TXN210115C00080000 | 2019-11-25 2:52PM EST | 2021-01-15 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| TXN220121C00080000 | 2019-11-20 2:47PM EST | 2022-01-21 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforDecember 6, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200117P00080000 | 2019-11-29 12:28PM EST | 2020-01-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 650 | 25.00% |
| TXN200417P00080000 | 2019-10-18 1:31PM EST | 2020-04-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN200515P00080000 | 2019-11-25 2:27PM EST | 2020-05-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TXN200619P00080000 | 2019-12-04 12:18PM EST | 2020-06-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 12.50% |
| TXN200717P00080000 | 2019-11-22 10:35AM EST | 2020-07-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TXN210115P00080000 | 2019-11-29 12:28PM EST | 2021-01-15 | 2.02 | 0.00 | 0.00 | 0.00 | - | 14 | 318 | 6.25% |
| TXN220121P00080000 | 2019-11-21 9:41AM EST | 2022-01-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |