Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241115C00160000 | 2024-09-05 3:44PM EDT | 160.00 | 43.20 | 38.90 | 40.40 | +43.20 | - | - | 1 | 47.88% |
| TXN241115C00165000 | 2024-08-08 1:17PM EDT | 165.00 | 32.05 | 34.15 | 36.45 | 0.00 | - | - | 1 | 48.09% |
| TXN241115C00170000 | 2024-09-05 3:14PM EDT | 170.00 | 34.65 | 30.35 | 32.05 | 0.00 | - | 1 | 22 | 45.46% |
| TXN241115C00175000 | 2024-09-06 12:14PM EDT | 175.00 | 27.58 | 25.15 | 28.20 | -1.58 | -5.42% | 4 | 1 | 44.55% |
| TXN241115C00180000 | 2024-08-30 10:58AM EDT | 180.00 | 35.60 | 22.55 | 23.20 | 0.00 | - | 20 | 24 | 38.84% |
| TXN241115C00185000 | 2024-08-27 11:52AM EDT | 185.00 | 29.24 | 18.70 | 20.30 | 0.00 | - | 1 | 11 | 39.98% |
| TXN241115C00190000 | 2024-09-06 10:34AM EDT | 190.00 | 16.30 | 15.15 | 16.25 | -5.15 | -24.01% | 1 | 21 | 36.50% |
| TXN241115C00195000 | 2024-09-06 2:38PM EDT | 195.00 | 12.55 | 12.70 | 13.00 | -3.65 | -22.53% | 2 | 97 | 34.75% |
| TXN241115C00200000 | 2024-09-06 3:53PM EDT | 200.00 | 10.19 | 10.10 | 10.40 | -2.48 | -19.57% | 22 | 282 | 34.02% |
| TXN241115C00210000 | 2024-09-06 3:53PM EDT | 210.00 | 6.14 | 6.10 | 6.35 | -1.71 | -21.78% | 34 | 1,171 | 32.98% |
| TXN241115C00220000 | 2024-09-06 2:31PM EDT | 220.00 | 3.37 | 3.40 | 3.60 | -1.13 | -25.11% | 19 | 608 | 32.15% |
| TXN241115C00230000 | 2024-09-06 3:53PM EDT | 230.00 | 1.80 | 1.64 | 1.91 | -0.70 | -28.00% | 6 | 1,559 | 31.56% |
| TXN241115C00240000 | 2024-09-06 9:51AM EDT | 240.00 | 1.05 | 0.83 | 1.01 | -0.55 | -34.38% | 4 | 101 | 31.56% |
| TXN241115C00250000 | 2024-09-03 11:58AM EDT | 250.00 | 0.75 | 0.20 | 0.71 | 0.00 | - | 4 | 147 | 33.69% |
| TXN241115C00260000 | 2024-09-06 9:51AM EDT | 260.00 | 0.39 | 0.07 | 0.44 | -0.42 | -51.85% | 4 | 4 | 34.69% |
| TXN241115C00270000 | 2024-09-03 11:58AM EDT | 270.00 | 0.15 | 0.02 | 0.39 | 0.00 | - | 5 | 5 | 37.70% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241115P00100000 | 2024-07-31 12:59PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 77.98% |
| TXN241115P00125000 | 2024-08-07 12:45PM EDT | 125.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | - | 8 | 54.93% |
| TXN241115P00135000 | 2024-08-05 2:18PM EDT | 135.00 | 1.50 | 0.00 | 1.57 | 0.00 | - | 5 | 25 | 53.56% |
| TXN241115P00140000 | 2024-08-15 3:03PM EDT | 140.00 | 0.49 | 0.21 | 0.70 | 0.00 | - | 1 | 22 | 48.12% |
| TXN241115P00145000 | 2024-08-26 10:46AM EDT | 145.00 | 0.39 | 0.35 | 0.85 | 0.00 | - | 1 | 1 | 45.83% |
| TXN241115P00150000 | 2024-09-03 2:31PM EDT | 150.00 | 0.54 | 0.74 | 0.94 | 0.00 | - | 6 | 32 | 42.65% |
| TXN241115P00155000 | 2024-09-06 2:43PM EDT | 155.00 | 1.17 | 1.00 | 1.21 | +0.30 | +34.48% | 3 | 33 | 40.97% |
| TXN241115P00160000 | 2024-09-03 2:27PM EDT | 160.00 | 1.00 | 1.41 | 1.57 | 0.00 | - | 10 | 60 | 39.42% |
| TXN241115P00165000 | 2024-09-06 2:31PM EDT | 165.00 | 2.05 | 1.85 | 2.06 | +1.25 | +156.25% | 18 | 91 | 38.07% |
| TXN241115P00170000 | 2024-09-06 12:47PM EDT | 170.00 | 2.63 | 2.49 | 2.72 | +0.42 | +19.00% | 7 | 76 | 36.91% |
| TXN241115P00175000 | 2024-09-06 11:39AM EDT | 175.00 | 3.40 | 3.35 | 3.55 | +0.49 | +16.84% | 4 | 153 | 35.75% |
| TXN241115P00180000 | 2024-09-06 12:25PM EDT | 180.00 | 4.60 | 4.40 | 4.65 | +1.66 | +56.46% | 5 | 1,174 | 34.82% |
| TXN241115P00185000 | 2024-09-06 11:32AM EDT | 185.00 | 5.75 | 5.80 | 6.10 | +0.64 | +12.52% | 3 | 398 | 34.20% |
| TXN241115P00190000 | 2024-09-06 11:32AM EDT | 190.00 | 7.45 | 7.55 | 7.80 | +1.15 | +18.25% | 5 | 165 | 33.41% |
| TXN241115P00195000 | 2024-09-06 2:35PM EDT | 195.00 | 10.01 | 9.60 | 9.80 | +1.91 | +23.58% | 8 | 1,027 | 32.53% |
| TXN241115P00200000 | 2024-09-06 1:07PM EDT | 200.00 | 12.00 | 12.00 | 12.25 | +2.05 | +20.60% | 8 | 1,257 | 31.96% |
| TXN241115P00210000 | 2024-09-06 12:45PM EDT | 210.00 | 17.80 | 17.90 | 18.50 | +2.65 | +17.49% | 11 | 470 | 31.73% |
| TXN241115P00220000 | 2024-09-06 12:01PM EDT | 220.00 | 25.43 | 24.20 | 25.80 | +10.98 | +75.99% | 2 | 8 | 30.82% |
| TXN241115P00240000 | 2024-08-21 1:13PM EDT | 240.00 | 32.38 | 42.30 | 43.70 | 0.00 | - | - | 1 | 32.61% |
© 2024 Yahoo. All rights reserved.