Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00145000 | 2024-07-19 11:11AM EDT | 2024-09-20 | 56.50 | 54.45 | 58.25 | 0.00 | - | 2 | 5 | 134.72% |
| TXN241018C00145000 | 2024-08-22 2:15PM EDT | 2024-10-18 | 61.55 | 54.60 | 56.40 | 0.00 | - | 2 | 75 | 59.77% |
| TXN250117C00145000 | 2024-07-25 12:46PM EDT | 2025-01-17 | 57.70 | 66.95 | 67.95 | 0.00 | - | 1 | 46 | 82.07% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250620C00145000 | 2024-09-06 3:43PM EDT | 2025-06-20 | 58.35 | 58.70 | 61.45 | 0.00 | - | 1 | 60 | 41.91% |
| TXN260116C00145000 | 2024-07-29 10:06AM EDT | 2026-01-16 | 65.81 | 69.30 | 72.35 | 0.00 | - | 1 | 16 | 49.80% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00145000 | 2024-09-06 3:34PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.17 | 0.00 | - | 5 | 171 | 81.25% |
| TXN241018P00145000 | 2024-09-04 12:25PM EDT | 2024-10-18 | 0.22 | 0.10 | 0.28 | 0.00 | - | 3 | 492 | 50.59% |
| TXN241115P00145000 | 2024-08-26 10:46AM EDT | 2024-11-15 | 0.39 | 0.30 | 0.76 | 0.00 | - | 1 | 1 | 46.39% |
| TXN241220P00145000 | 2024-08-27 11:34AM EDT | 2024-12-20 | 0.46 | 0.68 | 1.06 | 0.00 | - | 2 | 104 | 40.42% |
| TXN250117P00145000 | 2024-09-10 10:31AM EDT | 2025-01-17 | 1.22 | 1.06 | 1.24 | +0.08 | +7.02% | 1 | 824 | 37.12% |
| TXN250321P00145000 | 2024-08-12 11:49AM EDT | 2025-03-21 | 3.20 | 2.06 | 2.34 | 0.00 | - | 6 | 11 | 35.91% |
| TXN250417P00145000 | 2024-09-06 10:42AM EDT | 2025-04-17 | 2.68 | 2.28 | 2.62 | 0.00 | - | 1 | 18 | 34.74% |
| TXN250620P00145000 | 2024-09-09 12:06PM EDT | 2025-06-20 | 3.55 | 3.40 | 3.60 | 0.00 | - | 1 | 916 | 33.72% |
| TXN251017P00145000 | 2024-09-06 10:42AM EDT | 2025-10-17 | 5.27 | 4.95 | 5.30 | 0.00 | - | 1 | 39 | 32.32% |
| TXN251219P00145000 | 2024-08-05 1:37PM EDT | 2025-12-19 | 8.61 | 4.55 | 6.00 | 0.00 | - | 5 | 78 | 31.47% |
| TXN260116P00145000 | 2024-08-30 12:36PM EDT | 2026-01-16 | 4.43 | 6.10 | 6.45 | 0.00 | - | 1 | 40 | 31.43% |
| TXN261218P00145000 | 2024-08-22 2:17PM EDT | 2026-12-18 | 8.71 | 9.80 | 10.70 | 0.00 | - | 1 | 1 | 30.03% |
© 2024 Yahoo. All rights reserved.