Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011C00210000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 0.55 | 0.51 | 0.65 | -0.25 | -31.25% | 118 | 83 | 28.22% |
| TXN241018C00210000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 1.61 | 1.51 | 1.76 | -0.09 | -5.29% | 133 | 4,769 | 28.94% |
| TXN241025C00210000 | 2024-10-04 2:24PM EDT | 2024-10-25 | 3.71 | 3.60 | 4.25 | +0.18 | +5.10% | 27 | 300 | 38.03% |
| TXN241101C00210000 | 2024-10-04 2:08PM EDT | 2024-11-01 | 4.00 | 4.00 | 5.35 | +0.05 | +1.27% | 1 | 18 | 37.99% |
| TXN241115C00210000 | 2024-10-04 2:11PM EDT | 2024-11-15 | 5.40 | 5.55 | 5.75 | -0.10 | -1.82% | 90 | 2,165 | 32.36% |
| TXN241220C00210000 | 2024-10-04 3:47PM EDT | 2024-12-20 | 8.25 | 8.05 | 8.35 | +0.10 | +1.23% | 71 | 1,694 | 30.99% |
| TXN250117C00210000 | 2024-10-04 2:18PM EDT | 2025-01-17 | 9.60 | 9.80 | 10.10 | 0.00 | - | 126 | 3,537 | 30.60% |
| TXN250321C00210000 | 2024-10-04 3:05PM EDT | 2025-03-21 | 13.20 | 13.25 | 14.20 | 0.00 | - | 20 | 950 | 31.67% |
| TXN250417C00210000 | 2024-10-03 3:00PM EDT | 2025-04-17 | 14.45 | 13.85 | 15.50 | 0.00 | - | 1 | 108 | 31.59% |
| TXN250620C00210000 | 2024-10-01 11:04AM EDT | 2025-06-20 | 16.50 | 15.50 | 18.00 | 0.00 | - | 8 | 3,393 | 31.07% |
| TXN251017C00210000 | 2024-10-01 12:20PM EDT | 2025-10-17 | 20.85 | 21.45 | 22.60 | 0.00 | - | 18 | 133 | 31.30% |
| TXN251219C00210000 | 2024-09-16 10:36AM EDT | 2025-12-19 | 20.51 | 23.25 | 24.45 | 0.00 | - | 4 | 70 | 31.06% |
| TXN260116C00210000 | 2024-10-02 2:48PM EDT | 2026-01-16 | 25.56 | 24.40 | 25.30 | 0.00 | - | 2 | 219 | 31.04% |
| TXN261218C00210000 | 2024-09-11 3:48PM EDT | 2026-12-18 | 31.60 | 31.20 | 33.30 | 0.00 | - | 2 | 19 | 30.39% |
| TXN270115C00210000 | 2024-09-18 3:22PM EDT | 2027-01-15 | 31.37 | 31.70 | 33.70 | 0.00 | - | - | 1 | 30.20% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011P00210000 | 2024-10-03 2:58PM EDT | 2024-10-11 | 9.57 | 6.70 | 8.20 | 0.00 | - | 3 | 26 | 31.98% |
| TXN241018P00210000 | 2024-10-03 3:08PM EDT | 2024-10-18 | 8.25 | 7.50 | 8.80 | -2.25 | -21.43% | 2 | 874 | 26.93% |
| TXN241025P00210000 | 2024-10-01 3:55PM EDT | 2024-10-25 | 11.65 | 9.45 | 10.90 | 0.00 | - | 1 | 9 | 34.41% |
| TXN241101P00210000 | 2024-09-30 2:50PM EDT | 2024-11-01 | 10.55 | 10.70 | 12.35 | 0.00 | - | 12 | 14 | 36.62% |
| TXN241115P00210000 | 2024-10-04 1:52PM EDT | 2024-11-15 | 13.55 | 12.20 | 13.45 | -0.55 | -3.90% | 2 | 660 | 33.94% |
| TXN241220P00210000 | 2024-10-04 2:20PM EDT | 2024-12-20 | 15.70 | 14.85 | 17.20 | -0.75 | -4.56% | 51 | 544 | 35.29% |
| TXN250117P00210000 | 2024-10-03 2:55PM EDT | 2025-01-17 | 17.40 | 15.60 | 17.05 | 0.00 | - | 6 | 1,221 | 29.82% |
| TXN250321P00210000 | 2024-10-04 11:06AM EDT | 2025-03-21 | 18.95 | 19.10 | 19.80 | -1.90 | -9.11% | 123 | 184 | 28.59% |
| TXN250417P00210000 | 2024-10-03 3:07PM EDT | 2025-04-17 | 22.00 | 20.10 | 20.80 | 0.00 | - | 1 | 63 | 28.23% |
| TXN250620P00210000 | 2024-10-03 9:48AM EDT | 2025-06-20 | 23.00 | 22.05 | 23.00 | 0.00 | - | 1 | 550 | 27.72% |
| TXN250919P00210000 | 2024-09-25 12:23PM EDT | 2025-09-19 | 23.75 | 23.00 | 26.45 | 0.00 | - | - | 8 | 28.21% |
| TXN251017P00210000 | 2024-09-12 2:32PM EDT | 2025-10-17 | 28.65 | 25.25 | 26.45 | 0.00 | - | 3 | 30 | 27.14% |
| TXN251219P00210000 | 2024-09-23 12:43PM EDT | 2025-12-19 | 26.30 | 26.90 | 28.05 | 0.00 | - | 9 | 49 | 26.93% |
| TXN260116P00210000 | 2024-09-27 3:47PM EDT | 2026-01-16 | 25.10 | 27.55 | 28.60 | 0.00 | - | 31 | 71 | 26.71% |
© 2024 Yahoo. All rights reserved.