Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00150000 | 2024-04-26 3:22PM EDT | 150.00 | 28.40 | 26.10 | 28.80 | +12.65 | +80.32% | 14 | 6 | 102.10% |
| TXN240503C00160000 | 2024-04-26 1:55PM EDT | 160.00 | 17.05 | 16.75 | 18.65 | +9.22 | +117.75% | 8 | 16 | 69.63% |
| TXN240503C00162500 | 2024-04-26 1:44PM EDT | 162.50 | 15.05 | 14.25 | 15.65 | +0.85 | +5.99% | 1 | 78 | 52.39% |
| TXN240503C00165000 | 2024-04-26 10:01AM EDT | 165.00 | 12.65 | 12.40 | 13.10 | +2.83 | +28.82% | 1 | 239 | 44.68% |
| TXN240503C00167500 | 2024-04-26 2:00PM EDT | 167.50 | 10.41 | 9.10 | 11.45 | +1.95 | +23.05% | 9 | 342 | 51.81% |
| TXN240503C00170000 | 2024-04-26 3:29PM EDT | 170.00 | 8.60 | 7.70 | 8.10 | +2.29 | +36.29% | 10 | 661 | 31.03% |
| TXN240503C00172500 | 2024-04-26 3:43PM EDT | 172.50 | 6.16 | 5.45 | 6.40 | +0.46 | +8.07% | 34 | 386 | 34.50% |
| TXN240503C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 4.05 | 3.80 | 4.05 | +1.12 | +38.23% | 330 | 1,472 | 26.97% |
| TXN240503C00177500 | 2024-04-26 3:55PM EDT | 177.50 | 2.54 | 2.39 | 2.56 | +0.72 | +39.56% | 529 | 271 | 26.21% |
| TXN240503C00180000 | 2024-04-26 3:46PM EDT | 180.00 | 1.54 | 1.32 | 1.45 | +0.57 | +58.76% | 200 | 249 | 25.44% |
| TXN240503C00185000 | 2024-04-26 3:54PM EDT | 185.00 | 0.30 | 0.24 | 0.31 | +0.06 | +25.00% | 190 | 212 | 24.10% |
| TXN240503C00190000 | 2024-04-26 2:42PM EDT | 190.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 8 | 132 | 25.78% |
| TXN240503C00195000 | 2024-04-24 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 72 | 159 | 42.68% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 200.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 36.72% |
| TXN240503C00215000 | 2024-03-28 2:55PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 69.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00115000 | 2024-04-03 2:46PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 131.64% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 69.53% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 63.28% |
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 3 | 24 | 75.88% |
| TXN240503P00150000 | 2024-04-26 11:59AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 336 | 53.71% |
| TXN240503P00152500 | 2024-04-26 10:38AM EDT | 152.50 | 0.04 | 0.01 | 0.18 | -0.04 | -50.00% | 2 | 48 | 53.91% |
| TXN240503P00155000 | 2024-04-26 11:56AM EDT | 155.00 | 0.02 | 0.01 | 0.23 | -0.09 | -81.82% | 7 | 173 | 50.78% |
| TXN240503P00157500 | 2024-04-26 3:02PM EDT | 157.50 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 38 | 73 | 39.84% |
| TXN240503P00160000 | 2024-04-26 11:07AM EDT | 160.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 3 | 515 | 35.35% |
| TXN240503P00162500 | 2024-04-26 11:36AM EDT | 162.50 | 0.05 | 0.03 | 0.06 | -0.17 | -77.27% | 16 | 258 | 31.54% |
| TXN240503P00165000 | 2024-04-26 1:24PM EDT | 165.00 | 0.08 | 0.05 | 0.08 | -0.31 | -79.49% | 25 | 293 | 28.13% |
| TXN240503P00167500 | 2024-04-26 3:30PM EDT | 167.50 | 0.12 | 0.11 | 0.16 | -0.45 | -78.95% | 4,094 | 247 | 26.66% |
| TXN240503P00170000 | 2024-04-26 3:47PM EDT | 170.00 | 0.27 | 0.27 | 0.34 | -0.57 | -67.86% | 298 | 751 | 25.68% |
| TXN240503P00172500 | 2024-04-26 3:51PM EDT | 172.50 | 0.62 | 0.61 | 0.71 | -1.37 | -68.84% | 131 | 383 | 25.15% |
| TXN240503P00175000 | 2024-04-26 2:59PM EDT | 175.00 | 1.30 | 1.26 | 1.39 | -1.44 | -52.55% | 179 | 950 | 24.98% |
| TXN240503P00177500 | 2024-04-26 3:59PM EDT | 177.50 | 2.31 | 2.29 | 2.43 | -2.64 | -53.33% | 290 | 315 | 24.68% |
| TXN240503P00180000 | 2024-04-26 3:34PM EDT | 180.00 | 3.55 | 3.70 | 3.85 | -2.55 | -41.80% | 176 | 432 | 24.12% |
| TXN240503P00185000 | 2024-04-26 3:28PM EDT | 185.00 | 7.70 | 6.50 | 7.90 | -5.40 | -41.22% | 360 | 81 | 25.54% |
| TXN240503P00190000 | 2024-04-26 10:48AM EDT | 190.00 | 12.90 | 12.15 | 12.90 | -2.10 | -14.00% | 3 | 107 | 36.48% |
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 195.00 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 47.80% |
© 2024 Yahoo. All rights reserved.