Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00200000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.30 | +1.26 | +68.48% | 1,572 | 6,738 | 32.61% |
| TXN240927C00200000 | 2024-09-13 3:24PM EDT | 2024-09-27 | 4.22 | 4.30 | 4.50 | +1.78 | +72.95% | 10 | 38 | 30.13% |
| TXN241004C00200000 | 2024-09-13 9:54AM EDT | 2024-10-04 | 4.55 | 5.35 | 5.70 | +0.10 | +2.25% | 15 | 15 | 30.71% |
| TXN241011C00200000 | 2024-09-13 11:37AM EDT | 2024-10-11 | 6.65 | 6.25 | 6.50 | +2.35 | +54.65% | 9 | 349 | 30.13% |
| TXN241018C00200000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 7.10 | 7.00 | 7.15 | +2.05 | +40.59% | 91 | 2,458 | 29.52% |
| TXN241115C00200000 | 2024-09-13 3:46PM EDT | 2024-11-15 | 10.60 | 10.30 | 10.55 | +2.05 | +23.98% | 72 | 301 | 32.22% |
| TXN241220C00200000 | 2024-09-13 1:07PM EDT | 2024-12-20 | 11.96 | 12.55 | 12.85 | +0.97 | +8.83% | 59 | 2,316 | 31.36% |
| TXN250117C00200000 | 2024-09-13 12:23PM EDT | 2025-01-17 | 13.45 | 14.25 | 14.45 | +1.15 | +9.35% | 357 | 3,214 | 31.06% |
| TXN250321C00200000 | 2024-09-13 1:09PM EDT | 2025-03-21 | 17.41 | 17.60 | 18.50 | +1.79 | +11.46% | 5 | 531 | 32.44% |
| TXN250417C00200000 | 2024-09-04 12:29PM EDT | 2025-04-17 | 22.60 | 18.85 | 19.35 | 0.00 | - | 5 | 250 | 31.73% |
| TXN250620C00200000 | 2024-09-13 2:14PM EDT | 2025-06-20 | 20.54 | 21.10 | 21.75 | -0.95 | -4.42% | 6 | 226 | 31.32% |
| TXN251017C00200000 | 2024-08-21 10:32AM EDT | 2025-10-17 | 31.10 | 25.00 | 26.00 | 0.00 | - | 1 | 37 | 31.38% |
| TXN251219C00200000 | 2024-08-27 12:31PM EDT | 2025-12-19 | 33.09 | 26.55 | 27.65 | 0.00 | - | 2 | 125 | 31.02% |
| TXN260116C00200000 | 2024-08-23 10:04AM EDT | 2026-01-16 | 33.00 | 27.40 | 28.10 | 0.00 | - | 6 | 439 | 30.62% |
| TXN261218C00200000 | 2024-08-30 11:47AM EDT | 2026-12-18 | 43.05 | 33.65 | 35.20 | 0.00 | - | 1 | 20 | 29.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00200000 | 2024-09-13 3:46PM EDT | 2024-09-20 | 2.75 | 3.00 | 3.15 | -3.84 | -58.27% | 365 | 3,099 | 30.46% |
| TXN240927P00200000 | 2024-09-13 1:58PM EDT | 2024-09-27 | 4.32 | 4.00 | 4.20 | -0.38 | -8.09% | 10 | 100 | 27.67% |
| TXN241004P00200000 | 2024-09-12 3:44PM EDT | 2024-10-04 | 7.50 | 4.85 | 5.20 | 0.00 | - | 15 | 21 | 27.66% |
| TXN241011P00200000 | 2024-09-13 2:00PM EDT | 2024-10-11 | 6.00 | 5.35 | 5.90 | -0.55 | -8.40% | 5 | 67 | 27.04% |
| TXN241018P00200000 | 2024-09-13 3:46PM EDT | 2024-10-18 | 5.86 | 6.15 | 6.30 | -2.69 | -31.46% | 78 | 2,022 | 25.75% |
| TXN241115P00200000 | 2024-09-13 3:07PM EDT | 2024-11-15 | 10.20 | 9.90 | 10.15 | -2.00 | -16.39% | 59 | 1,283 | 30.79% |
| TXN241220P00200000 | 2024-09-13 12:27PM EDT | 2024-12-20 | 12.25 | 11.50 | 11.75 | -1.40 | -10.26% | 24 | 490 | 28.52% |
| TXN250117P00200000 | 2024-09-13 2:41PM EDT | 2025-01-17 | 13.00 | 12.50 | 12.75 | -2.05 | -13.62% | 53 | 1,634 | 27.27% |
| TXN250321P00200000 | 2024-09-12 1:47PM EDT | 2025-03-21 | 16.65 | 15.50 | 16.05 | 0.00 | - | 4 | 283 | 28.03% |
| TXN250417P00200000 | 2024-09-05 3:22PM EDT | 2025-04-17 | 16.40 | 16.15 | 16.75 | 0.00 | - | 1 | 80 | 27.36% |
| TXN250620P00200000 | 2024-09-10 10:50AM EDT | 2025-06-20 | 19.55 | 18.40 | 19.15 | 0.00 | - | 3 | 101 | 27.48% |
| TXN251017P00200000 | 2024-09-12 2:32PM EDT | 2025-10-17 | 23.25 | 21.55 | 22.55 | 0.00 | - | 2 | 52 | 27.13% |
| TXN251219P00200000 | 2024-09-11 11:24AM EDT | 2025-12-19 | 25.25 | 23.15 | 24.10 | 0.00 | - | 1 | 80 | 26.96% |
| TXN260116P00200000 | 2024-09-10 1:40PM EDT | 2026-01-16 | 24.70 | 23.60 | 24.35 | 0.00 | - | 2 | 46 | 26.45% |
| TXN261218P00200000 | 2024-09-03 12:54PM EDT | 2026-12-18 | 27.45 | 29.40 | 30.80 | 0.00 | - | 1 | 1 | 25.83% |
© 2024 Yahoo. All rights reserved.