Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00180000 | 2024-09-12 2:49PM EDT | 2024-09-20 | 17.55 | 19.70 | 21.00 | 0.00 | - | 17 | 2,410 | 55.57% |
| TXN240927C00180000 | 2024-09-10 3:17PM EDT | 2024-09-27 | 20.04 | 19.90 | 21.60 | 0.00 | - | 3 | 6 | 55.76% |
| TXN241018C00180000 | 2024-09-12 10:35AM EDT | 2024-10-18 | 22.34 | 21.80 | 23.15 | 0.00 | - | 5 | 430 | 44.36% |
| TXN241115C00180000 | 2024-08-30 10:58AM EDT | 2024-11-15 | 24.30 | 23.85 | 24.20 | -11.30 | -31.74% | 1 | 24 | 37.25% |
| TXN241220C00180000 | 2024-09-05 10:47AM EDT | 2024-12-20 | 27.69 | 25.05 | 25.95 | 0.00 | - | 3 | 71 | 35.26% |
| TXN250117C00180000 | 2024-09-12 3:40PM EDT | 2025-01-17 | 24.00 | 26.00 | 27.60 | 0.00 | - | 4 | 2,371 | 35.39% |
| TXN250321C00180000 | 2024-09-12 11:17AM EDT | 2025-03-21 | 29.26 | 29.60 | 30.20 | 0.00 | - | 2 | 72 | 34.22% |
| TXN250417C00180000 | 2024-09-03 1:21PM EDT | 2025-04-17 | 34.42 | 30.45 | 31.35 | 0.00 | - | 1 | 30 | 34.18% |
| TXN250620C00180000 | 2024-08-29 2:27PM EDT | 2025-06-20 | 43.90 | 32.70 | 33.60 | 0.00 | - | 3 | 232 | 33.69% |
| TXN251017C00180000 | 2024-07-22 1:57PM EDT | 2025-10-17 | 39.45 | 42.45 | 43.85 | 0.00 | - | 1 | 57 | 41.97% |
| TXN251219C00180000 | 2024-08-02 12:04PM EDT | 2025-12-19 | 30.90 | 48.25 | 49.40 | 0.00 | - | 3 | 99 | 45.87% |
| TXN260116C00180000 | 2024-08-23 1:57PM EDT | 2026-01-16 | 45.50 | 38.05 | 38.95 | 0.00 | - | 1 | 262 | 31.95% |
| TXN261218C00180000 | 2024-09-06 10:39AM EDT | 2026-12-18 | 44.20 | 43.60 | 45.20 | 0.00 | - | 1 | 5 | 30.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00180000 | 2024-09-13 10:33AM EDT | 2024-09-20 | 0.16 | 0.05 | 0.21 | -0.11 | -40.74% | 2 | 2,807 | 47.95% |
| TXN240927P00180000 | 2024-09-12 2:51PM EDT | 2024-09-27 | 0.43 | 0.28 | 0.59 | -0.15 | -25.86% | 1 | 66 | 40.99% |
| TXN241004P00180000 | 2024-09-12 3:49PM EDT | 2024-10-04 | 1.10 | 0.55 | 0.66 | 0.00 | - | 4 | 39 | 34.01% |
| TXN241011P00180000 | 2024-09-13 2:54PM EDT | 2024-10-11 | 0.90 | 0.77 | 0.95 | -0.44 | -32.84% | 3 | 30 | 32.37% |
| TXN241018P00180000 | 2024-09-13 12:58PM EDT | 2024-10-18 | 1.15 | 1.10 | 1.21 | -0.57 | -33.14% | 14 | 942 | 31.03% |
| TXN241115P00180000 | 2024-09-13 9:31AM EDT | 2024-11-15 | 3.72 | 3.30 | 3.50 | -0.63 | -14.48% | 4 | 1,204 | 34.06% |
| TXN241220P00180000 | 2024-09-13 1:04PM EDT | 2024-12-20 | 4.50 | 4.50 | 4.90 | -1.40 | -23.73% | 7 | 450 | 31.81% |
| TXN250117P00180000 | 2024-09-13 1:56PM EDT | 2025-01-17 | 5.55 | 5.35 | 5.60 | -1.40 | -20.14% | 21 | 3,060 | 29.94% |
| TXN250321P00180000 | 2024-09-12 12:24PM EDT | 2025-03-21 | 8.17 | 8.00 | 8.35 | -0.68 | -7.68% | 2 | 312 | 30.30% |
| TXN250417P00180000 | 2024-08-28 10:06AM EDT | 2025-04-17 | 6.38 | 8.70 | 9.30 | 0.00 | - | 1 | 138 | 30.17% |
| TXN250620P00180000 | 2024-08-23 10:32AM EDT | 2025-06-20 | 10.65 | 10.45 | 11.15 | +2.35 | +28.31% | 1 | 567 | 29.58% |
| TXN251017P00180000 | 2024-09-12 2:32PM EDT | 2025-10-17 | 14.70 | 13.35 | 14.25 | 0.00 | - | 4 | 1,065 | 29.02% |
| TXN251219P00180000 | 2024-09-11 11:10AM EDT | 2025-12-19 | 16.55 | 14.75 | 15.60 | 0.00 | - | 6 | 117 | 28.66% |
| TXN260116P00180000 | 2024-06-06 3:36PM EDT | 2026-01-16 | 14.85 | 13.25 | 15.05 | 0.00 | - | 1 | 35 | 27.16% |
| TXN261218P00180000 | 2024-08-01 3:42PM EDT | 2026-12-18 | 19.45 | 16.00 | 17.05 | 0.00 | - | - | 1 | 22.79% |
© 2024 Yahoo. All rights reserved.