Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:150.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00150000 | 2024-09-03 10:08AM EDT | 2024-09-20 | 58.30 | 48.55 | 50.25 | 0.00 | - | 1 | 67 | 92.29% |
| TXN241018C00150000 | 2024-08-22 2:15PM EDT | 2024-10-18 | 56.65 | 49.45 | 50.55 | 0.00 | - | 1 | 93 | 58.15% |
| TXN241220C00150000 | 2024-08-29 9:57AM EDT | 2024-12-20 | 62.60 | 50.65 | 51.55 | 0.00 | - | 70 | 29 | 45.96% |
| TXN250117C00150000 | 2024-08-29 9:57AM EDT | 2025-01-17 | 62.90 | 50.50 | 51.90 | 0.00 | - | 80 | 1,202 | 42.32% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 56.05 | 59.65 | 0.00 | - | 10 | 25 | 53.91% |
| TXN250620C00150000 | 2024-09-05 3:33PM EDT | 2025-06-20 | 57.80 | 53.35 | 55.05 | 0.00 | - | 4 | 81 | 37.08% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 55.14 | 53.30 | 55.15 | 0.00 | - | 10 | 17 | 29.11% |
| TXN260116C00150000 | 2024-08-23 1:21PM EDT | 2026-01-16 | 66.23 | 57.40 | 58.40 | 0.00 | - | 3 | 56 | 33.88% |
| TXN261218C00150000 | 2024-08-06 12:01PM EDT | 2026-12-18 | 54.04 | 62.60 | 65.75 | 0.00 | - | - | 9 | 34.93% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240913P00150000 | 2024-08-12 11:59AM EDT | 2024-09-13 | 0.22 | 0.00 | 0.07 | 0.00 | - | - | 2 | 123.44% |
| TXN240920P00150000 | 2024-09-11 11:39AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 40 | 388 | 66.41% |
| TXN241018P00150000 | 2024-09-03 3:03PM EDT | 2024-10-18 | 0.25 | 0.12 | 0.33 | 0.00 | - | 1 | 555 | 47.36% |
| TXN241115P00150000 | 2024-09-11 10:51AM EDT | 2024-11-15 | 0.83 | 0.56 | 0.83 | +0.29 | +53.70% | 1 | 32 | 43.04% |
| TXN241220P00150000 | 2024-09-09 3:19PM EDT | 2024-12-20 | 1.07 | 1.03 | 1.25 | 0.00 | - | 3 | 188 | 38.23% |
| TXN250117P00150000 | 2024-09-06 11:16AM EDT | 2025-01-17 | 1.63 | 1.55 | 1.69 | 0.00 | - | 10 | 1,433 | 36.54% |
| TXN250321P00150000 | 2024-09-03 3:46PM EDT | 2025-03-21 | 2.55 | 2.79 | 2.97 | 0.00 | - | 2 | 209 | 35.24% |
| TXN250417P00150000 | 2024-08-20 10:45AM EDT | 2025-04-17 | 2.99 | 3.10 | 3.30 | 0.00 | - | 7 | 219 | 34.13% |
| TXN250620P00150000 | 2024-09-10 3:46PM EDT | 2025-06-20 | 4.30 | 3.90 | 4.35 | 0.00 | - | 1 | 182 | 32.97% |
| TXN251017P00150000 | 2024-08-05 12:27PM EDT | 2025-10-17 | 8.75 | 5.05 | 5.55 | 0.00 | - | 1 | 11 | 30.25% |
| TXN251219P00150000 | 2024-09-10 1:32PM EDT | 2025-12-19 | 7.10 | 6.90 | 7.25 | 0.00 | - | 2 | 106 | 31.30% |
| TXN260116P00150000 | 2024-09-06 3:29PM EDT | 2026-01-16 | 7.66 | 7.10 | 8.15 | 0.00 | - | 8 | 172 | 31.95% |
| TXN261218P00150000 | 2024-09-11 9:30AM EDT | 2026-12-18 | 11.52 | 11.55 | 12.10 | -0.14 | -1.20% | 1 | 2 | 29.59% |
© 2024 Yahoo. All rights reserved.