Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00110000 | 2023-11-10 9:52AM EST | 110.00 | 36.35 | 44.45 | 45.25 | 0.00 | - | 3 | 8 | 44.41% |
| TXN240419C00115000 | 2023-11-10 12:43PM EST | 115.00 | 33.97 | 39.75 | 40.70 | 0.00 | - | 1 | 12 | 42.40% |
| TXN240419C00120000 | 2023-11-28 2:36PM EST | 120.00 | 34.80 | 35.00 | 36.10 | 0.00 | - | 3 | 14 | 39.75% |
| TXN240419C00125000 | 2023-11-14 1:24PM EST | 125.00 | 28.80 | 30.85 | 31.30 | 0.00 | - | 1 | 13 | 35.97% |
| TXN240419C00130000 | 2023-11-10 3:51PM EST | 130.00 | 22.65 | 26.35 | 27.00 | 0.00 | - | 49 | 59 | 34.06% |
| TXN240419C00135000 | 2023-11-02 9:07AM EST | 135.00 | 17.70 | 22.30 | 22.90 | 0.00 | - | 1 | 31 | 32.32% |
| TXN240419C00140000 | 2023-11-15 12:50PM EST | 140.00 | 18.80 | 18.50 | 19.05 | 0.00 | - | 238 | 875 | 30.76% |
| TXN240419C00145000 | 2023-11-21 10:45AM EST | 145.00 | 15.60 | 15.05 | 15.35 | 0.00 | - | 1 | 429 | 28.93% |
| TXN240419C00150000 | 2023-11-29 12:46PM EST | 150.00 | 12.88 | 11.85 | 12.30 | +1.20 | +10.27% | 11 | 1,318 | 28.09% |
| TXN240419C00155000 | 2023-11-29 3:47PM EST | 155.00 | 9.15 | 9.05 | 9.25 | +0.65 | +7.65% | 21 | 652 | 26.33% |
| TXN240419C00160000 | 2023-11-29 3:47PM EST | 160.00 | 6.77 | 6.70 | 6.85 | +0.23 | +3.52% | 2,001 | 693 | 25.29% |
| TXN240419C00165000 | 2023-11-28 2:58PM EST | 165.00 | 4.68 | 4.75 | 4.95 | 0.00 | - | 3 | 2,311 | 24.53% |
| TXN240419C00170000 | 2023-11-28 1:47PM EST | 170.00 | 4.10 | 3.30 | 3.45 | +1.00 | +32.26% | 2 | 2,153 | 23.83% |
| TXN240419C00175000 | 2023-11-27 1:17PM EST | 175.00 | 2.44 | 2.20 | 2.31 | 0.00 | - | 28 | 286 | 23.18% |
| TXN240419C00180000 | 2023-11-27 10:01AM EST | 180.00 | 1.39 | 1.39 | 1.53 | 0.00 | - | 5 | 873 | 22.79% |
| TXN240419C00185000 | 2023-11-21 3:44PM EST | 185.00 | 1.16 | 0.90 | 0.96 | 0.00 | - | 1 | 216 | 22.32% |
| TXN240419C00190000 | 2023-11-28 10:33AM EST | 190.00 | 0.65 | 0.55 | 0.61 | +0.12 | +22.64% | 1 | 335 | 22.12% |
| TXN240419C00195000 | 2023-11-14 3:13PM EST | 195.00 | 0.45 | 0.32 | 0.41 | +0.04 | +9.76% | 1 | 292 | 22.29% |
| TXN240419C00200000 | 2023-11-22 10:08AM EST | 200.00 | 0.33 | 0.19 | 0.27 | 0.00 | - | 10 | 741 | 22.41% |
| TXN240419C00210000 | 2023-11-01 10:22AM EST | 210.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1 | 163 | 23.24% |
| TXN240419C00220000 | 2023-10-30 1:12PM EST | 220.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 2 | 11 | 26.56% |
| TXN240419C00240000 | 2023-08-21 2:29PM EST | 240.00 | 0.55 | 0.06 | 0.25 | 0.00 | - | - | 1 | 33.89% |
| TXN240419C00250000 | 2023-08-21 2:31PM EST | 250.00 | 0.33 | 0.01 | 0.19 | 0.00 | - | - | 0 | 35.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00085000 | 2023-11-24 9:30AM EST | 85.00 | 0.09 | 0.08 | 0.40 | 0.00 | - | 1 | 14 | 49.81% |
| TXN240419P00090000 | 2023-11-02 2:18PM EST | 90.00 | 0.30 | 0.10 | 0.17 | 0.00 | - | 2 | 5 | 39.80% |
| TXN240419P00095000 | 2023-11-15 1:42PM EST | 95.00 | 0.23 | 0.15 | 0.21 | 0.00 | - | 1 | 64 | 37.31% |
| TXN240419P00100000 | 2023-11-20 10:09AM EST | 100.00 | 0.29 | 0.22 | 0.29 | 0.00 | - | 1 | 23 | 35.55% |
| TXN240419P00105000 | 2023-11-22 9:44AM EST | 105.00 | 0.37 | 0.32 | 0.39 | 0.00 | - | 1 | 94 | 33.72% |
| TXN240419P00110000 | 2023-11-22 10:28AM EST | 110.00 | 0.51 | 0.46 | 0.54 | 0.00 | - | 1 | 132 | 32.13% |
| TXN240419P00115000 | 2023-11-29 3:16PM EST | 115.00 | 0.73 | 0.68 | 0.75 | -0.03 | -3.95% | 2 | 92 | 30.64% |
| TXN240419P00120000 | 2023-11-21 12:51PM EST | 120.00 | 1.17 | 0.97 | 1.07 | 0.00 | - | 9 | 205 | 29.42% |
| TXN240419P00125000 | 2023-11-22 10:41AM EST | 125.00 | 1.42 | 1.41 | 1.51 | 0.00 | - | 1 | 220 | 28.24% |
| TXN240419P00130000 | 2023-11-29 3:26PM EST | 130.00 | 2.00 | 1.93 | 2.09 | -0.03 | -1.48% | 1 | 570 | 27.00% |
| TXN240419P00135000 | 2023-11-28 11:45AM EST | 135.00 | 2.90 | 2.75 | 2.88 | 0.00 | - | 5 | 526 | 25.84% |
| TXN240419P00140000 | 2023-11-29 12:02PM EST | 140.00 | 3.60 | 3.80 | 3.95 | -0.65 | -15.29% | 18 | 1,547 | 24.80% |
| TXN240419P00145000 | 2023-11-29 12:15PM EST | 145.00 | 4.85 | 5.20 | 5.30 | -0.90 | -15.65% | 32 | 1,053 | 23.66% |
| TXN240419P00150000 | 2023-11-29 9:32AM EST | 150.00 | 6.55 | 6.95 | 7.10 | -0.95 | -12.67% | 8 | 1,915 | 22.76% |
| TXN240419P00155000 | 2023-11-29 10:05AM EST | 155.00 | 8.60 | 9.15 | 9.30 | -1.00 | -10.42% | 3 | 953 | 21.78% |
| TXN240419P00160000 | 2023-11-29 2:01PM EST | 160.00 | 11.45 | 11.80 | 12.00 | -0.94 | -7.59% | 1 | 624 | 20.88% |
| TXN240419P00165000 | 2023-11-27 2:15PM EST | 165.00 | 15.50 | 14.85 | 15.60 | 0.00 | - | 18 | 322 | 21.22% |
| TXN240419P00170000 | 2023-11-09 11:03AM EST | 170.00 | 25.41 | 18.50 | 18.95 | 0.00 | - | 1 | 91 | 19.51% |
| TXN240419P00175000 | 2023-11-02 9:31AM EST | 175.00 | 29.50 | 22.35 | 23.00 | 0.00 | - | 7 | 3 | 18.63% |
| TXN240419P00180000 | 2023-10-31 10:38AM EST | 180.00 | 37.95 | 26.80 | 27.75 | 0.00 | - | 1 | 0 | 19.92% |
| TXN240419P00185000 | 2023-11-01 9:30AM EST | 185.00 | 42.86 | 31.60 | 32.40 | 0.00 | - | 6 | 0 | 20.00% |
© 2023 Yahoo. All rights reserved.