Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011C00120000 | 2024-10-04 2:10PM EDT | 120.00 | 82.20 | 80.65 | 84.35 | 0.00 | - | 2 | 2 | 259.38% |
| TXN241011C00185000 | 2024-10-04 1:45PM EDT | 185.00 | 18.33 | 16.70 | 18.65 | 0.00 | - | 1 | 3 | 72.95% |
| TXN241011C00187500 | 2024-10-08 11:11AM EDT | 187.50 | 14.90 | 14.20 | 16.20 | 0.00 | - | 1 | 1 | 65.63% |
| TXN241011C00190000 | 2024-09-30 12:56PM EDT | 190.00 | 16.70 | 11.75 | 13.50 | 0.00 | - | 1 | 3 | 51.95% |
| TXN241011C00195000 | 2024-10-08 10:53AM EDT | 195.00 | 7.20 | 6.00 | 8.90 | 0.00 | - | 6 | 18 | 70.46% |
| TXN241011C00197500 | 2024-10-10 1:14PM EDT | 197.50 | 5.20 | 4.10 | 6.50 | -1.20 | -18.75% | 4 | 67 | 58.64% |
| TXN241011C00200000 | 2024-10-10 12:51PM EDT | 200.00 | 2.90 | 1.69 | 4.20 | -1.60 | -35.56% | 343 | 551 | 47.00% |
| TXN241011C00202500 | 2024-10-10 3:08PM EDT | 202.50 | 1.48 | 1.21 | 1.45 | -2.22 | -60.00% | 17 | 233 | 24.51% |
| TXN241011C00205000 | 2024-10-10 3:46PM EDT | 205.00 | 0.50 | 0.41 | 0.50 | -1.59 | -76.08% | 32 | 2,108 | 23.63% |
| TXN241011C00207500 | 2024-10-10 3:47PM EDT | 207.50 | 0.12 | 0.07 | 0.14 | -0.84 | -87.50% | 41 | 379 | 24.02% |
| TXN241011C00210000 | 2024-10-10 3:57PM EDT | 210.00 | 0.04 | 0.00 | 0.10 | -0.32 | -88.89% | 130 | 215 | 30.27% |
| TXN241011C00212500 | 2024-10-10 10:15AM EDT | 212.50 | 0.03 | 0.01 | 0.06 | -0.12 | -80.00% | 1 | 115 | 34.57% |
| TXN241011C00215000 | 2024-10-09 3:05PM EDT | 215.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 177 | 45.12% |
| TXN241011C00217500 | 2024-10-09 9:51AM EDT | 217.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 180 | 56.06% |
| TXN241011C00220000 | 2024-10-09 12:41PM EDT | 220.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 47 | 54.30% |
| TXN241011C00222500 | 2024-10-04 2:39PM EDT | 222.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 66.02% |
| TXN241011C00225000 | 2024-10-08 12:39PM EDT | 225.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 17 | 72.27% |
| TXN241011C00227500 | 2024-09-27 9:38AM EDT | 227.50 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 91.31% |
| TXN241011C00230000 | 2024-10-08 12:39PM EDT | 230.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 27 | 98.05% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011P00135000 | 2024-09-03 12:19PM EDT | 135.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 314.65% |
| TXN241011P00150000 | 2024-09-23 1:36PM EDT | 150.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | - | 2 | 131.25% |
| TXN241011P00160000 | 2024-10-10 1:15PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 10 | 27 | 117.19% |
| TXN241011P00170000 | 2024-09-11 10:39AM EDT | 170.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 2 | 130.47% |
| TXN241011P00172500 | 2024-10-04 2:53PM EDT | 172.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 121.29% |
| TXN241011P00175000 | 2024-10-01 11:17AM EDT | 175.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 96.88% |
| TXN241011P00180000 | 2024-10-09 1:42PM EDT | 180.00 | 0.01 | 0.01 | 0.20 | -0.10 | -90.91% | 15 | 126 | 80.66% |
| TXN241011P00182500 | 2024-10-08 12:38PM EDT | 182.50 | 0.05 | 0.01 | 0.49 | 0.00 | - | 18 | 66 | 85.06% |
| TXN241011P00185000 | 2024-10-09 9:33AM EDT | 185.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 201 | 64.45% |
| TXN241011P00187500 | 2024-10-10 1:12PM EDT | 187.50 | 0.06 | 0.01 | 0.07 | -0.09 | -60.00% | 14 | 53 | 52.73% |
| TXN241011P00190000 | 2024-10-09 3:54PM EDT | 190.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 3 | 342 | 45.90% |
| TXN241011P00192500 | 2024-10-10 12:16PM EDT | 192.50 | 0.07 | 0.02 | 0.12 | 0.00 | - | 28 | 2,882 | 41.02% |
| TXN241011P00195000 | 2024-10-10 3:50PM EDT | 195.00 | 0.11 | 0.04 | 0.14 | -0.03 | -21.43% | 20 | 221 | 33.59% |
| TXN241011P00197500 | 2024-10-10 3:11PM EDT | 197.50 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 4 | 154 | 26.81% |
| TXN241011P00200000 | 2024-10-10 3:11PM EDT | 200.00 | 0.53 | 0.42 | 0.51 | +0.08 | +17.78% | 10 | 209 | 23.83% |
| TXN241011P00202500 | 2024-10-10 3:50PM EDT | 202.50 | 1.38 | 1.17 | 1.37 | +0.48 | +53.33% | 38 | 380 | 22.66% |
| TXN241011P00205000 | 2024-10-10 1:49PM EDT | 205.00 | 2.90 | 1.28 | 2.96 | +0.50 | +20.83% | 1 | 315 | 22.10% |
| TXN241011P00207500 | 2024-10-09 3:09PM EDT | 207.50 | 5.70 | 4.60 | 6.25 | +2.10 | +58.33% | 3 | 56 | 51.37% |
| TXN241011P00210000 | 2024-10-10 3:15PM EDT | 210.00 | 7.22 | 6.65 | 8.20 | +2.04 | +39.38% | 7 | 26 | 50.49% |
| TXN241011P00212500 | 2024-10-08 10:42AM EDT | 212.50 | 11.85 | 9.10 | 10.75 | 0.00 | - | 1 | 19 | 62.11% |
| TXN241011P00215000 | 2024-10-02 11:52AM EDT | 215.00 | 10.30 | 11.70 | 13.15 | 0.00 | - | 20 | 27 | 68.75% |
| TXN241011P00217500 | 2024-09-26 9:48AM EDT | 217.50 | 10.75 | 14.20 | 15.70 | 0.00 | - | - | 0 | 79.54% |
| TXN241011P00220000 | 2024-09-24 10:00AM EDT | 220.00 | 13.30 | 16.50 | 18.35 | 0.00 | - | 1 | 0 | 93.51% |
| TXN241011P00222500 | 2024-09-30 9:40AM EDT | 222.50 | 14.85 | 19.10 | 20.70 | 0.00 | - | - | 0 | 96.88% |
| TXN241011P00230000 | 2024-09-30 11:34AM EDT | 230.00 | 23.97 | 26.30 | 28.80 | 0.00 | - | 1 | 0 | 67.97% |
| TXN241011P00240000 | 2024-09-06 11:47AM EDT | 240.00 | 41.93 | 35.50 | 39.35 | 0.00 | - | 1 | 0 | 193.65% |
| TXN241011P00245000 | 2024-09-05 3:44PM EDT | 245.00 | 43.86 | 40.40 | 44.35 | 0.00 | - | - | 0 | 209.52% |
© 2024 Yahoo. All rights reserved.