Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011C00185000 | 2024-10-04 1:45PM EDT | 2024-10-11 | 18.33 | 16.05 | 19.90 | +0.62 | +3.50% | 1 | 2 | 90.31% |
| TXN241018C00185000 | 2024-10-01 12:32PM EDT | 2024-10-18 | 17.10 | 17.15 | 20.55 | 0.00 | - | 9 | 358 | 64.80% |
| TXN241101C00185000 | 2024-09-18 3:30PM EDT | 2024-11-01 | 22.85 | 18.70 | 21.20 | 0.00 | - | - | 5 | 48.18% |
| TXN241115C00185000 | 2024-10-01 11:00AM EDT | 2024-11-15 | 19.90 | 20.55 | 21.90 | 0.00 | - | 2 | 19 | 42.30% |
| TXN241220C00185000 | 2024-10-03 1:00PM EDT | 2024-12-20 | 21.65 | 22.65 | 24.10 | 0.00 | - | 2 | 276 | 38.37% |
| TXN250117C00185000 | 2024-10-03 1:49PM EDT | 2025-01-17 | 23.02 | 24.05 | 26.50 | 0.00 | - | 1 | 3,111 | 39.33% |
| TXN250321C00185000 | 2024-09-05 11:44AM EDT | 2025-03-21 | 27.60 | 27.30 | 28.10 | 0.00 | - | 1 | 563 | 34.35% |
| TXN250417C00185000 | 2024-09-26 3:36PM EDT | 2025-04-17 | 33.95 | 28.55 | 29.50 | 0.00 | - | 4 | 93 | 34.55% |
| TXN250620C00185000 | 2024-09-24 2:40PM EDT | 2025-06-20 | 32.45 | 29.75 | 31.65 | 0.00 | - | 13 | 283 | 33.49% |
| TXN250919C00185000 | 2024-10-01 3:32PM EDT | 2025-09-19 | 33.20 | 33.05 | 34.70 | +33.20 | - | - | 1 | 33.06% |
| TXN251017C00185000 | 2024-09-13 12:13PM EDT | 2025-10-17 | 32.34 | 34.70 | 36.70 | 0.00 | - | 2 | 213 | 34.49% |
| TXN251219C00185000 | 2024-08-01 12:51PM EDT | 2025-12-19 | 32.32 | 44.90 | 46.10 | 0.00 | - | 5 | 61 | 43.54% |
| TXN260116C00185000 | 2024-08-06 2:33PM EDT | 2026-01-16 | 30.25 | 36.45 | 38.45 | 0.00 | - | 6 | 211 | 33.04% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011P00185000 | 2024-10-04 3:07PM EDT | 2024-10-11 | 0.15 | 0.06 | 0.35 | -0.20 | -57.14% | 12 | 192 | 52.25% |
| TXN241018P00185000 | 2024-10-04 2:43PM EDT | 2024-10-18 | 0.55 | 0.41 | 0.50 | -0.30 | -35.29% | 5 | 2,951 | 36.69% |
| TXN241025P00185000 | 2024-10-01 10:37AM EDT | 2024-10-25 | 2.03 | 1.44 | 1.68 | 0.00 | - | 3 | 116 | 41.96% |
| TXN241101P00185000 | 2024-10-04 2:33PM EDT | 2024-11-01 | 2.28 | 1.98 | 2.21 | -0.26 | -10.24% | 2 | 72 | 39.75% |
| TXN241108P00185000 | 2024-10-04 2:13PM EDT | 2024-11-08 | 3.05 | 2.34 | 3.20 | +0.35 | +12.96% | 3 | 12 | 41.15% |
| TXN241115P00185000 | 2024-10-04 1:50PM EDT | 2024-11-15 | 3.25 | 3.10 | 3.30 | -0.63 | -16.24% | 20 | 528 | 37.89% |
| TXN241122P00185000 | 2024-10-03 2:54PM EDT | 2024-11-22 | 4.25 | 3.45 | 3.95 | +4.25 | - | - | 38 | 37.95% |
| TXN241220P00185000 | 2024-10-04 1:01PM EDT | 2024-12-20 | 4.70 | 4.70 | 5.00 | -1.05 | -18.26% | 4 | 513 | 33.72% |
| TXN250117P00185000 | 2024-10-02 3:48PM EDT | 2025-01-17 | 5.75 | 5.65 | 5.85 | 0.00 | - | 2 | 2,141 | 31.23% |
| TXN250321P00185000 | 2024-10-04 2:24PM EDT | 2025-03-21 | 9.30 | 7.65 | 9.00 | -0.35 | -3.63% | 1 | 655 | 31.44% |
| TXN250417P00185000 | 2024-10-03 3:30PM EDT | 2025-04-17 | 10.30 | 9.20 | 9.80 | 0.00 | - | 12 | 110 | 30.72% |
| TXN250620P00185000 | 2024-10-04 2:22PM EDT | 2025-06-20 | 12.05 | 10.40 | 12.00 | +1.60 | +15.31% | 1 | 150 | 30.30% |
| TXN251017P00185000 | 2024-09-25 12:28PM EDT | 2025-10-17 | 13.35 | 13.45 | 16.15 | 0.00 | - | 27 | 176 | 30.70% |
| TXN251219P00185000 | 2024-09-11 11:00AM EDT | 2025-12-19 | 18.70 | 16.00 | 16.70 | 0.00 | - | 2 | 15 | 29.10% |
| TXN260116P00185000 | 2024-08-01 10:34AM EDT | 2026-01-16 | 15.30 | 12.15 | 13.00 | 0.00 | - | 2 | 33 | 23.72% |
| TXN261218P00185000 | 2024-09-12 3:38PM EDT | 2026-12-18 | 24.25 | 21.30 | 22.85 | 0.00 | - | - | 2 | 27.16% |
© 2024 Yahoo. All rights reserved.