Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00175000 | 2024-09-16 1:45PM EDT | 2024-09-20 | 23.23 | 30.55 | 34.55 | 0.00 | - | 2 | 1,099 | 207.23% |
| TXN241018C00175000 | 2024-09-10 1:45PM EDT | 2024-10-18 | 26.25 | 31.50 | 35.50 | 0.00 | - | 3 | 386 | 61.04% |
| TXN241115C00175000 | 2024-09-06 12:14PM EDT | 2024-11-15 | 27.58 | 34.00 | 35.15 | 0.00 | - | 4 | 5 | 41.98% |
| TXN241220C00175000 | 2024-09-09 9:30AM EDT | 2024-12-20 | 31.09 | 34.45 | 36.15 | 0.00 | - | 1 | 69 | 37.30% |
| TXN250117C00175000 | 2024-09-17 12:07PM EDT | 2025-01-17 | 32.52 | 35.80 | 37.60 | 0.00 | - | 1 | 902 | 37.46% |
| TXN250321C00175000 | 2024-08-02 1:25PM EDT | 2025-03-21 | 25.65 | 45.30 | 46.55 | 0.00 | - | 2 | 36 | 50.57% |
| TXN250417C00175000 | 2024-09-13 10:41AM EDT | 2025-04-17 | 33.42 | 38.25 | 40.40 | 0.00 | - | 1 | 87 | 34.67% |
| TXN250620C00175000 | 2024-08-29 2:16PM EDT | 2025-06-20 | 47.75 | 40.45 | 42.30 | 0.00 | - | 2 | 125 | 33.87% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 35.25 | 36.95 | 0.00 | - | 1 | 7 | 19.59% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 36.45 | 37.95 | 0.00 | - | 6 | 42 | 19.82% |
| TXN260116C00175000 | 2024-09-11 10:51AM EDT | 2026-01-16 | 38.74 | 44.50 | 48.75 | 0.00 | - | 1 | 130 | 33.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00175000 | 2024-09-19 3:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 295 | 1,405 | 99.80% |
| TXN240927P00175000 | 2024-09-19 9:31AM EDT | 2024-09-27 | 0.54 | 0.00 | 0.20 | +0.42 | +350.00% | 9 | 80 | 51.76% |
| TXN241004P00175000 | 2024-09-19 12:26PM EDT | 2024-10-04 | 0.13 | 0.05 | 0.41 | -0.25 | -65.79% | 1 | 3 | 49.51% |
| TXN241011P00175000 | 2024-09-19 10:51AM EDT | 2024-10-11 | 0.24 | 0.08 | 0.50 | -0.11 | -31.43% | 5 | 6 | 43.04% |
| TXN241018P00175000 | 2024-09-19 1:09PM EDT | 2024-10-18 | 0.26 | 0.13 | 0.36 | -0.35 | -57.38% | 8 | 665 | 35.25% |
| TXN241101P00175000 | 2024-09-19 12:26PM EDT | 2024-11-01 | 0.76 | 0.50 | 1.69 | -0.79 | -50.97% | 8 | 46 | 42.31% |
| TXN241115P00175000 | 2024-09-19 2:51PM EDT | 2024-11-15 | 1.33 | 1.32 | 1.56 | -1.16 | -46.59% | 11 | 165 | 35.99% |
| TXN241220P00175000 | 2024-09-17 1:08PM EDT | 2024-12-20 | 3.50 | 2.08 | 2.46 | 0.00 | - | 23 | 1,123 | 32.76% |
| TXN250117P00175000 | 2024-09-19 3:23PM EDT | 2025-01-17 | 2.89 | 2.54 | 3.30 | -2.14 | -42.54% | 3 | 1,024 | 31.84% |
| TXN250321P00175000 | 2024-09-17 12:41PM EDT | 2025-03-21 | 6.35 | 4.90 | 5.90 | 0.00 | - | 3 | 454 | 32.64% |
| TXN250417P00175000 | 2024-09-19 2:08PM EDT | 2025-04-17 | 5.07 | 4.85 | 6.65 | -1.48 | -22.60% | 1 | 573 | 32.17% |
| TXN250620P00175000 | 2024-09-13 3:27PM EDT | 2025-06-20 | 9.01 | 6.05 | 7.45 | 0.00 | - | 1 | 62 | 29.72% |
| TXN251017P00175000 | 2024-09-19 10:54AM EDT | 2025-10-17 | 10.10 | 8.65 | 10.15 | -2.45 | -19.52% | 3 | 26 | 29.00% |
| TXN251219P00175000 | 2024-06-06 11:24AM EDT | 2025-12-19 | 13.15 | 11.05 | 12.45 | 0.00 | - | 7 | 53 | 30.09% |
| TXN260116P00175000 | 2024-09-12 11:07AM EDT | 2026-01-16 | 13.95 | 11.25 | 11.90 | 0.00 | - | 7 | 380 | 28.48% |
| TXN261218P00175000 | 2024-08-05 1:54PM EDT | 2026-12-18 | 25.15 | 17.10 | 19.05 | 0.00 | - | - | 1 | 28.97% |
© 2024 Yahoo. All rights reserved.