Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00150000 | 2024-08-22 2:15PM EDT | 2024-10-18 | 56.65 | 53.15 | 55.45 | 0.00 | - | 1 | 93 | 120.22% |
| TXN241115C00150000 | 2024-09-23 9:39AM EDT | 2024-11-15 | 54.10 | 53.70 | 57.65 | 0.00 | - | 2 | 0 | 58.94% |
| TXN241220C00150000 | 2024-09-26 1:29PM EDT | 2024-12-20 | 59.00 | 55.45 | 56.95 | 0.00 | - | 1 | 28 | 54.38% |
| TXN250117C00150000 | 2024-08-29 9:57AM EDT | 2025-01-17 | 62.90 | 60.15 | 62.70 | 0.00 | - | 80 | 1,202 | 68.12% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 56.05 | 59.65 | 0.00 | - | 10 | 25 | 43.59% |
| TXN250620C00150000 | 2024-09-05 3:33PM EDT | 2025-06-20 | 57.80 | 56.60 | 57.95 | 0.00 | - | 1 | 81 | 32.36% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 55.14 | 53.30 | 55.15 | 0.00 | - | 10 | 17 | 10.65% |
| TXN260116C00150000 | 2024-09-24 12:41PM EDT | 2026-01-16 | 63.22 | 62.40 | 63.85 | 0.00 | - | 1 | 57 | 35.78% |
| TXN261218C00150000 | 2024-08-06 12:01PM EDT | 2026-12-18 | 54.04 | 62.60 | 65.75 | 0.00 | - | - | 9 | 29.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00150000 | 2024-10-07 10:37AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 576 | 94.53% |
| TXN241115P00150000 | 2024-10-08 10:09AM EDT | 2024-11-15 | 0.29 | 0.18 | 0.54 | 0.00 | - | 2 | 32 | 54.30% |
| TXN241220P00150000 | 2024-10-10 11:19AM EDT | 2024-12-20 | 0.71 | 0.40 | 0.64 | 0.00 | - | 2 | 196 | 42.73% |
| TXN250117P00150000 | 2024-10-11 1:31PM EDT | 2025-01-17 | 0.93 | 0.65 | 1.13 | +0.02 | +2.20% | 2 | 1,437 | 40.78% |
| TXN250321P00150000 | 2024-10-09 1:07PM EDT | 2025-03-21 | 2.03 | 1.07 | 2.91 | 0.00 | - | 626 | 811 | 40.82% |
| TXN250417P00150000 | 2024-10-11 1:33PM EDT | 2025-04-17 | 2.06 | 0.57 | 2.56 | -0.32 | -13.45% | 1 | 219 | 36.38% |
| TXN250620P00150000 | 2024-09-26 2:44PM EDT | 2025-06-20 | 2.75 | 2.03 | 3.75 | 0.00 | - | 1 | 182 | 35.33% |
| TXN251017P00150000 | 2024-08-05 12:27PM EDT | 2025-10-17 | 8.75 | 5.05 | 5.55 | 0.00 | - | 1 | 11 | 33.36% |
| TXN251219P00150000 | 2024-10-10 9:59AM EDT | 2025-12-19 | 6.35 | 4.90 | 6.25 | 0.00 | - | 1 | 108 | 32.25% |
| TXN260116P00150000 | 2024-09-23 10:57AM EDT | 2026-01-16 | 5.95 | 4.90 | 6.85 | 0.00 | - | 1 | 175 | 32.40% |
| TXN261218P00150000 | 2024-10-02 3:39PM EDT | 2026-12-18 | 10.80 | 9.50 | 10.85 | 0.00 | - | 3 | 5 | 30.00% |
| TXN270115P00150000 | 2024-10-02 1:04PM EDT | 2027-01-15 | 11.05 | 9.35 | 11.30 | 0.00 | - | - | 4 | 30.04% |
© 2024 Yahoo. All rights reserved.