Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00130000 | 2024-09-03 12:00PM EDT | 2024-09-20 | 75.90 | 68.80 | 72.05 | 0.00 | - | 1 | 2 | 158.59% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 2024-10-18 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN250117C00130000 | 2024-08-07 3:41PM EDT | 2025-01-17 | 58.15 | 68.50 | 69.80 | 0.00 | - | 2 | 44 | 0.00% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 2025-04-17 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 0.00% |
| TXN250620C00130000 | 2024-06-07 2:00PM EDT | 2025-06-20 | 70.50 | 70.80 | 73.45 | 0.00 | - | 1 | 16 | 41.98% |
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 2025-10-17 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 0.00% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 2025-12-19 | 48.25 | 40.95 | 42.00 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00130000 | 2024-06-17 11:42AM EDT | 2026-01-16 | 69.17 | 80.80 | 83.40 | 0.00 | - | 5 | 16 | 50.05% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00130000 | 2024-09-06 12:54PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.12 | 0.00 | - | 8 | 50 | 117.19% |
| TXN241018P00130000 | 2024-09-03 3:03PM EDT | 2024-10-18 | 0.11 | 0.03 | 0.75 | 0.00 | - | 8 | 372 | 71.78% |
| TXN241220P00130000 | 2024-09-03 3:42PM EDT | 2024-12-20 | 0.67 | 0.19 | 0.57 | 0.00 | - | 1 | 26 | 46.27% |
| TXN250117P00130000 | 2024-09-03 3:44PM EDT | 2025-01-17 | 0.58 | 0.34 | 0.75 | 0.00 | - | 1 | 1,884 | 43.02% |
| TXN250321P00130000 | 2024-08-15 11:19AM EDT | 2025-03-21 | 1.06 | 0.91 | 1.57 | 0.00 | - | 1 | 70 | 41.22% |
| TXN250417P00130000 | 2024-08-16 3:30PM EDT | 2025-04-17 | 1.31 | 1.05 | 1.55 | 0.00 | - | 8 | 39 | 38.45% |
| TXN250620P00130000 | 2024-08-12 11:35AM EDT | 2025-06-20 | 2.55 | 1.30 | 2.63 | 0.00 | - | 2 | 93 | 38.65% |
| TXN251017P00130000 | 2024-09-11 3:50PM EDT | 2025-10-17 | 2.74 | 2.35 | 3.25 | 0.00 | - | 2 | 36 | 34.39% |
| TXN251219P00130000 | 2024-08-07 1:47PM EDT | 2025-12-19 | 5.00 | 3.80 | 4.30 | 0.00 | - | 1 | 144 | 34.82% |
| TXN260116P00130000 | 2024-09-13 10:12AM EDT | 2026-01-16 | 3.95 | 3.25 | 3.95 | +0.99 | +33.45% | 2 | 247 | 32.92% |
© 2024 Yahoo. All rights reserved.