Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00230000 | 2024-09-16 12:55PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 857 | 53.13% |
| TXN240927C00230000 | 2024-09-03 1:48PM EDT | 2024-09-27 | 0.30 | 0.00 | 0.23 | 0.00 | - | 10 | 25 | 46.48% |
| TXN241004C00230000 | 2024-09-10 10:15AM EDT | 2024-10-04 | 0.13 | 0.02 | 0.30 | 0.00 | - | 2 | 3 | 38.14% |
| TXN241011C00230000 | 2024-09-16 9:30AM EDT | 2024-10-11 | 0.19 | 0.05 | 0.40 | -0.02 | -9.52% | 5 | 35 | 34.25% |
| TXN241018C00230000 | 2024-09-16 3:52PM EDT | 2024-10-18 | 0.20 | 0.12 | 0.31 | -0.09 | -31.03% | 33 | 1,765 | 28.81% |
| TXN241025C00230000 | 2024-09-16 10:38AM EDT | 2024-10-25 | 0.89 | 0.45 | 0.72 | +0.16 | +21.92% | 2 | 2 | 31.18% |
| TXN241115C00230000 | 2024-09-16 9:52AM EDT | 2024-11-15 | 1.30 | 1.23 | 1.36 | +0.20 | +18.18% | 1 | 1,568 | 29.63% |
| TXN241220C00230000 | 2024-09-16 2:12PM EDT | 2024-12-20 | 2.40 | 2.33 | 2.62 | -0.17 | -6.61% | 9 | 920 | 28.89% |
| TXN250117C00230000 | 2024-09-16 11:56AM EDT | 2025-01-17 | 3.04 | 3.35 | 3.50 | -0.56 | -15.56% | 11 | 1,647 | 28.19% |
| TXN250321C00230000 | 2024-09-16 10:23AM EDT | 2025-03-21 | 5.93 | 5.90 | 6.20 | +0.08 | +1.37% | 1 | 175 | 29.06% |
| TXN250417C00230000 | 2024-09-11 2:12PM EDT | 2025-04-17 | 7.70 | 6.90 | 7.30 | 0.00 | - | 1 | 134 | 29.30% |
| TXN250620C00230000 | 2024-09-13 3:25PM EDT | 2025-06-20 | 9.75 | 8.80 | 9.40 | 0.00 | - | 1 | 8,028 | 29.14% |
| TXN251017C00230000 | 2024-09-12 1:13PM EDT | 2025-10-17 | 12.50 | 12.60 | 13.25 | 0.00 | - | 2 | 159 | 29.40% |
| TXN251219C00230000 | 2024-09-11 11:03AM EDT | 2025-12-19 | 14.05 | 14.20 | 14.70 | 0.00 | - | 1 | 387 | 29.02% |
| TXN260116C00230000 | 2024-09-12 3:01PM EDT | 2026-01-16 | 14.25 | 14.80 | 15.55 | 0.00 | - | 32 | 376 | 29.14% |
| TXN261218C00230000 | 2024-09-05 9:39AM EDT | 2026-12-18 | 24.25 | 21.25 | 22.50 | 0.00 | - | 40 | 113 | 28.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00230000 | 2024-09-12 3:40PM EDT | 2024-09-20 | 34.27 | 29.70 | 33.55 | 0.00 | - | 2 | 2 | 66.80% |
| TXN241011P00230000 | 2024-08-30 11:31AM EDT | 2024-10-11 | 18.40 | 29.70 | 33.60 | 0.00 | - | 2 | 0 | 52.10% |
| TXN241018P00230000 | 2024-08-30 12:32PM EDT | 2024-10-18 | 19.45 | 30.35 | 32.90 | 0.00 | - | 1 | 0 | 40.67% |
| TXN241220P00230000 | 2024-09-04 1:53PM EDT | 2024-12-20 | 28.20 | 32.90 | 33.45 | 0.00 | - | 1 | 9 | 26.12% |
| TXN250117P00230000 | 2024-09-03 3:42PM EDT | 2025-01-17 | 30.90 | 31.55 | 35.65 | 0.00 | - | 1 | 3 | 30.05% |
| TXN250417P00230000 | 2024-08-21 2:49PM EDT | 2025-04-17 | 28.75 | 35.70 | 36.45 | 0.00 | - | - | 14 | 24.57% |
| TXN250620P00230000 | 2024-08-30 11:46AM EDT | 2025-06-20 | 28.65 | 37.25 | 38.15 | 0.00 | - | 17 | 23 | 24.56% |
| TXN261218P00230000 | 2024-09-03 9:30AM EDT | 2026-12-18 | 38.98 | 46.75 | 48.20 | 0.00 | - | - | 1 | 23.43% |
© 2024 Yahoo. All rights reserved.