Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240913C00190000 | 2024-08-22 2:11PM EDT | 2024-09-13 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TXN240920C00190000 | 2024-09-10 2:53PM EDT | 2024-09-20 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,096 | 0.00% |
| TXN240927C00190000 | 2024-09-06 10:24AM EDT | 2024-09-27 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TXN241004C00190000 | 2024-08-27 1:37PM EDT | 2024-10-04 | 22.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN241011C00190000 | 2024-09-06 10:21AM EDT | 2024-10-11 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN241018C00190000 | 2024-09-10 3:24PM EDT | 2024-10-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 14 | 522 | 0.00% |
| TXN241115C00190000 | 2024-09-06 10:34AM EDT | 2024-11-15 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TXN241220C00190000 | 2024-09-03 10:48AM EDT | 2024-12-20 | 24.42 | 0.00 | 0.00 | 0.00 | - | 3 | 394 | 0.00% |
| TXN250117C00190000 | 2024-09-10 3:34PM EDT | 2025-01-17 | 20.63 | 0.00 | 0.00 | 0.00 | - | 20 | 3,869 | 0.00% |
| TXN250321C00190000 | 2024-08-30 10:44AM EDT | 2025-03-21 | 34.98 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| TXN250417C00190000 | 2024-08-13 12:16PM EDT | 2025-04-17 | 23.72 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| TXN250620C00190000 | 2024-08-29 3:23PM EDT | 2025-06-20 | 35.05 | 0.00 | 0.00 | 0.00 | - | 9 | 153 | 0.00% |
| TXN251017C00190000 | 2024-08-12 1:07PM EDT | 2025-10-17 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251219C00190000 | 2024-08-23 1:55PM EDT | 2025-12-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| TXN260116C00190000 | 2024-08-23 11:08AM EDT | 2026-01-16 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240913P00190000 | 2024-09-10 3:09PM EDT | 2024-09-13 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 2,870 | 12.50% |
| TXN240920P00190000 | 2024-09-10 2:14PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 42 | 4,331 | 6.25% |
| TXN240927P00190000 | 2024-09-10 12:07PM EDT | 2024-09-27 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 6.25% |
| TXN241004P00190000 | 2024-09-10 10:05AM EDT | 2024-10-04 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| TXN241011P00190000 | 2024-09-06 10:35AM EDT | 2024-10-11 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| TXN241018P00190000 | 2024-09-10 3:41PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 31 | 3,577 | 3.13% |
| TXN241025P00190000 | 2024-09-06 11:38AM EDT | 2024-10-25 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| TXN241115P00190000 | 2024-09-10 3:34PM EDT | 2024-11-15 | 6.51 | 0.00 | 0.00 | 0.00 | - | 12 | 199 | 3.13% |
| TXN241220P00190000 | 2024-09-10 2:21PM EDT | 2024-12-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 23 | 1,048 | 3.13% |
| TXN250117P00190000 | 2024-09-09 11:51AM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,221 | 1.56% |
| TXN250321P00190000 | 2024-09-03 2:17PM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 40 | 301 | 1.56% |
| TXN250417P00190000 | 2024-08-21 11:20AM EDT | 2025-04-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 28 | 67 | 1.56% |
| TXN250620P00190000 | 2024-09-06 10:54AM EDT | 2025-06-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 580 | 1.56% |
| TXN251017P00190000 | 2024-08-28 12:11PM EDT | 2025-10-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 1.56% |
| TXN251219P00190000 | 2024-09-03 2:48PM EDT | 2025-12-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 44 | 356 | 0.78% |
| TXN260116P00190000 | 2024-08-05 9:30AM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| TXN261218P00190000 | 2024-08-22 2:17PM EDT | 2026-12-18 | 22.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.