Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:145.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00145000 | 2024-07-19 11:11AM EDT | 2024-09-20 | 56.50 | 54.45 | 58.25 | 0.00 | - | 2 | 5 | 236.18% |
| TXN241018C00145000 | 2024-08-22 2:15PM EDT | 2024-10-18 | 61.55 | 56.20 | 57.50 | 0.00 | - | 2 | 75 | 60.40% |
| TXN250117C00145000 | 2024-07-25 12:46PM EDT | 2025-01-17 | 57.70 | 66.95 | 67.95 | 0.00 | - | 1 | 46 | 79.91% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250620C00145000 | 2024-09-06 3:43PM EDT | 2025-06-20 | 58.35 | 60.05 | 61.25 | 0.00 | - | 1 | 60 | 38.15% |
| TXN251219C00145000 | 2024-09-12 2:48PM EDT | 2025-12-19 | 59.48 | 62.60 | 64.10 | 0.00 | - | - | 101 | 35.34% |
| TXN260116C00145000 | 2024-07-29 10:06AM EDT | 2026-01-16 | 65.81 | 69.30 | 72.35 | 0.00 | - | 1 | 16 | 48.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00145000 | 2024-09-11 11:39AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 178 | 50.00% |
| TXN241018P00145000 | 2024-09-17 10:37AM EDT | 2024-10-18 | 0.10 | 0.01 | 0.23 | -0.12 | -54.55% | 3 | 492 | 50.20% |
| TXN241115P00145000 | 2024-08-26 10:46AM EDT | 2024-11-15 | 0.39 | 0.14 | 0.63 | 0.00 | - | 1 | 1 | 48.12% |
| TXN241220P00145000 | 2024-08-27 11:34AM EDT | 2024-12-20 | 0.46 | 0.49 | 0.86 | 0.00 | - | 2 | 104 | 40.77% |
| TXN250117P00145000 | 2024-09-12 10:16AM EDT | 2025-01-17 | 1.15 | 0.79 | 1.01 | 0.00 | - | 1 | 824 | 37.10% |
| TXN250321P00145000 | 2024-09-12 3:59PM EDT | 2025-03-21 | 2.27 | 1.21 | 1.96 | 0.00 | - | 7 | 16 | 35.45% |
| TXN250417P00145000 | 2024-09-06 10:42AM EDT | 2025-04-17 | 2.68 | 2.11 | 2.24 | 0.00 | - | 1 | 18 | 34.35% |
| TXN250620P00145000 | 2024-09-09 12:06PM EDT | 2025-06-20 | 3.55 | 2.96 | 3.25 | 0.00 | - | 1 | 916 | 33.59% |
| TXN251017P00145000 | 2024-09-06 10:42AM EDT | 2025-10-17 | 5.27 | 4.60 | 5.00 | 0.00 | - | 1 | 39 | 32.41% |
| TXN251219P00145000 | 2024-08-05 1:37PM EDT | 2025-12-19 | 8.61 | 4.55 | 6.00 | 0.00 | - | 5 | 78 | 32.17% |
| TXN260116P00145000 | 2024-08-30 12:36PM EDT | 2026-01-16 | 4.43 | 5.55 | 5.90 | 0.00 | - | 1 | 40 | 31.04% |
| TXN261218P00145000 | 2024-08-22 2:17PM EDT | 2026-12-18 | 8.71 | 9.65 | 10.20 | 0.00 | - | 1 | 1 | 29.88% |
© 2024 Yahoo. All rights reserved.