Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240913C00220000 | 2024-09-06 11:18AM EDT | 2024-09-13 | 0.07 | 0.02 | 0.16 | -0.08 | -53.33% | 26 | 736 | 42.58% |
| TXN240920C00220000 | 2024-09-06 1:46PM EDT | 2024-09-20 | 0.23 | 0.10 | 0.28 | -0.13 | -36.11% | 439 | 14,365 | 33.40% |
| TXN240927C00220000 | 2024-09-06 12:00PM EDT | 2024-09-27 | 0.52 | 0.32 | 0.59 | -0.21 | -28.77% | 1 | 111 | 32.20% |
| TXN241004C00220000 | 2024-09-03 9:57AM EDT | 2024-10-04 | 2.50 | 0.57 | 0.86 | 0.00 | - | 3 | 9 | 30.74% |
| TXN241011C00220000 | 2024-09-06 2:33PM EDT | 2024-10-11 | 1.00 | 0.76 | 1.28 | -3.07 | -75.43% | 210 | 1 | 30.84% |
| TXN241018C00220000 | 2024-09-06 3:37PM EDT | 2024-10-18 | 1.47 | 1.30 | 1.58 | -0.46 | -23.83% | 1,077 | 3,244 | 30.09% |
| TXN241115C00220000 | 2024-09-06 2:04PM EDT | 2024-11-15 | 3.37 | 3.40 | 3.60 | -1.13 | -25.11% | 19 | 608 | 31.68% |
| TXN241220C00220000 | 2024-09-06 11:50AM EDT | 2024-12-20 | 5.35 | 5.15 | 5.60 | -1.10 | -17.05% | 7 | 1,940 | 31.63% |
| TXN250117C00220000 | 2024-09-06 12:49PM EDT | 2025-01-17 | 6.70 | 6.40 | 6.65 | -1.10 | -14.10% | 14 | 8,180 | 30.63% |
| TXN250321C00220000 | 2024-09-06 3:50PM EDT | 2025-03-21 | 9.70 | 9.25 | 9.50 | -1.15 | -10.60% | 27 | 394 | 30.65% |
| TXN250417C00220000 | 2024-09-05 3:14PM EDT | 2025-04-17 | 12.00 | 10.00 | 10.75 | 0.00 | - | 3 | 78 | 30.89% |
| TXN250620C00220000 | 2024-09-05 11:32AM EDT | 2025-06-20 | 13.65 | 11.95 | 12.95 | 0.00 | - | 7 | 479 | 30.52% |
| TXN251017C00220000 | 2024-09-04 11:38AM EDT | 2025-10-17 | 19.55 | 16.20 | 17.20 | 0.00 | - | 7 | 1,084 | 30.89% |
| TXN251219C00220000 | 2024-09-04 3:41PM EDT | 2025-12-19 | 21.45 | 17.45 | 18.80 | 0.00 | - | 17 | 73 | 30.55% |
| TXN260116C00220000 | 2024-08-30 3:47PM EDT | 2026-01-16 | 26.15 | 18.05 | 19.40 | 0.00 | - | 40 | 713 | 30.34% |
| TXN261218C00220000 | 2024-08-26 10:23AM EDT | 2026-12-18 | 31.80 | 24.25 | 27.30 | 0.00 | - | 1 | 2 | 30.08% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00220000 | 2024-09-03 9:46AM EDT | 2024-09-20 | 11.06 | 21.40 | 23.35 | 0.00 | - | 1 | 14 | 42.65% |
| TXN240927P00220000 | 2024-08-19 12:52PM EDT | 2024-09-27 | 21.22 | 21.95 | 23.70 | 0.00 | - | 6 | 6 | 38.56% |
| TXN241011P00220000 | 2024-08-29 11:57AM EDT | 2024-10-11 | 22.81 | 22.55 | 23.55 | +12.29 | +116.83% | 1 | 1 | 28.69% |
| TXN241018P00220000 | 2024-09-05 9:30AM EDT | 2024-10-18 | 18.50 | 22.25 | 23.50 | 0.00 | - | 3 | 53 | 25.82% |
| TXN241115P00220000 | 2024-08-30 1:16PM EDT | 2024-11-15 | 25.43 | 24.20 | 25.80 | +10.98 | +75.99% | 2 | 8 | 30.38% |
| TXN241220P00220000 | 2024-09-03 10:03AM EDT | 2024-12-20 | 18.25 | 25.70 | 27.00 | 0.00 | - | 1 | 56 | 28.41% |
| TXN250117P00220000 | 2024-09-03 10:04AM EDT | 2025-01-17 | 19.20 | 26.60 | 28.00 | 0.00 | - | 4 | 13 | 27.75% |
| TXN250321P00220000 | 2024-09-03 10:33AM EDT | 2025-03-21 | 23.07 | 28.65 | 30.10 | 0.00 | - | 4 | 7 | 27.00% |
| TXN250417P00220000 | 2024-08-05 9:30AM EDT | 2025-04-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN250620P00220000 | 2024-08-30 11:46AM EDT | 2025-06-20 | 22.90 | 30.70 | 32.60 | 0.00 | - | 17 | 71 | 26.19% |
| TXN251017P00220000 | 2024-08-27 10:56AM EDT | 2025-10-17 | 27.05 | 34.30 | 36.20 | 0.00 | - | 3 | 4 | 26.55% |
| TXN251219P00220000 | 2024-08-21 1:47PM EDT | 2025-12-19 | 28.75 | 35.60 | 37.45 | 0.00 | - | 2 | 2 | 26.15% |
| TXN260116P00220000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 37.65 | 32.50 | 36.25 | 0.00 | - | 1 | 5 | 24.06% |
© 2024 Yahoo. All rights reserved.