Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00100000 | 2024-08-29 2:43PM EDT | 2024-09-20 | 112.05 | 96.75 | 98.40 | 0.00 | - | - | 1 | 147.27% |
| TXN241018C00100000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 113.85 | 97.15 | 98.90 | 0.00 | - | 1 | 1 | 106.35% |
| TXN250117C00100000 | 2024-09-03 1:26PM EDT | 2025-01-17 | 105.08 | 97.60 | 98.75 | 0.00 | - | 1 | 34 | 62.21% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN251017C00100000 | 2024-07-19 3:45PM EDT | 2025-10-17 | 100.60 | 100.40 | 104.45 | 0.00 | - | 20 | 20 | 55.92% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 2025-12-19 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00100000 | 2024-07-16 10:55AM EDT | 2026-01-16 | 106.27 | 101.50 | 106.50 | 0.00 | - | 2 | 25 | 55.18% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN241018P00100000 | 2024-07-01 9:30AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| TXN241115P00100000 | 2024-07-31 12:59PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 76.86% |
| TXN241220P00100000 | 2024-08-15 10:45AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 62.74% |
| TXN250117P00100000 | 2024-09-06 10:20AM EDT | 2025-01-17 | 0.11 | 0.02 | 0.61 | -0.29 | -72.50% | 36 | 4,576 | 54.30% |
| TXN250321P00100000 | 2024-07-03 9:30AM EDT | 2025-03-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TXN250417P00100000 | 2024-07-09 9:30AM EDT | 2025-04-17 | 0.37 | 0.20 | 0.95 | 0.00 | - | 1 | 2 | 50.56% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 52.19% |
| TXN251017P00100000 | 2024-08-16 11:41AM EDT | 2025-10-17 | 0.91 | 0.36 | 2.32 | 0.00 | - | 2 | 8 | 45.46% |
| TXN251219P00100000 | 2024-07-25 10:37AM EDT | 2025-12-19 | 1.78 | 0.27 | 2.17 | 0.00 | - | 9 | 94 | 41.63% |
| TXN260116P00100000 | 2024-08-23 10:09AM EDT | 2026-01-16 | 1.34 | 0.80 | 2.77 | 0.00 | - | 2 | 59 | 42.94% |
| TXN261218P00100000 | 2024-08-08 2:50PM EDT | 2026-12-18 | 3.15 | 1.42 | 4.20 | 0.00 | - | 10 | 13 | 37.16% |
© 2024 Yahoo. All rights reserved.