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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241011C00185000 | 2024-10-04 1:45PM EDT | 185.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241011C00187500 | 2024-10-08 11:11AM EDT | 187.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241011C00190000 | 2024-09-30 12:56PM EDT | 190.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241011C00195000 | 2024-10-08 10:53AM EDT | 195.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN241011C00197500 | 2024-10-10 3:55PM EDT | 197.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN241011C00200000 | 2024-10-10 12:51PM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| TXN241011C00202500 | 2024-10-10 3:08PM EDT | 202.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| TXN241011C00205000 | 2024-10-10 3:46PM EDT | 205.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TXN241011C00207500 | 2024-10-10 3:47PM EDT | 207.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TXN241011C00210000 | 2024-10-10 3:57PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| TXN241011C00212500 | 2024-10-10 10:15AM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN241011C00215000 | 2024-10-09 3:05PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN241011C00217500 | 2024-10-10 10:15AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN241011C00220000 | 2024-10-09 12:41PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN241011C00222500 | 2024-10-04 2:39PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN241011C00225000 | 2024-10-08 12:39PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN241011C00227500 | 2024-09-27 9:38AM EDT | 227.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN241011C00230000 | 2024-10-08 12:39PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
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 | 444.92% |
| TXN241011P00150000 | 2024-09-23 1:36PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN241011P00160000 | 2024-10-10 1:15PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN241011P00170000 | 2024-09-11 10:39AM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN241011P00172500 | 2024-10-04 2:53PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN241011P00175000 | 2024-10-01 11:17AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN241011P00180000 | 2024-10-10 2:50PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TXN241011P00182500 | 2024-10-08 12:38PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TXN241011P00185000 | 2024-10-09 9:33AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN241011P00187500 | 2024-10-10 1:12PM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TXN241011P00190000 | 2024-10-09 3:54PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN241011P00192500 | 2024-10-10 12:16PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TXN241011P00195000 | 2024-10-10 3:50PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TXN241011P00197500 | 2024-10-10 3:11PM EDT | 197.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN241011P00200000 | 2024-10-10 3:11PM EDT | 200.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN241011P00202500 | 2024-10-10 3:50PM EDT | 202.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TXN241011P00205000 | 2024-10-10 1:49PM EDT | 205.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241011P00207500 | 2024-10-10 10:07AM EDT | 207.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241011P00210000 | 2024-10-10 3:15PM EDT | 210.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN241011P00212500 | 2024-10-08 10:42AM EDT | 212.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241011P00215000 | 2024-10-02 11:52AM EDT | 215.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN241011P00217500 | 2024-09-26 9:48AM EDT | 217.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN241011P00220000 | 2024-09-24 10:00AM EDT | 220.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241011P00222500 | 2024-09-30 9:40AM EDT | 222.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN241011P00230000 | 2024-09-30 11:34AM EDT | 230.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241011P00240000 | 2024-09-06 11:47AM EDT | 240.00 | 41.93 | 35.50 | 39.35 | 0.00 | - | 1 | 0 | 273.83% |
| TXN241011P00245000 | 2024-09-05 3:44PM EDT | 245.00 | 43.86 | 40.40 | 44.35 | 0.00 | - | - | 0 | 296.29% |
© 2024 Yahoo. All rights reserved.