Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240510C00160000 | 2024-04-29 2:09PM EDT | 160.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TXN240510C00165000 | 2024-04-25 10:44AM EDT | 165.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.00% |
| TXN240510C00167500 | 2024-04-30 3:21PM EDT | 167.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| TXN240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 332 | 163 | 0.00% |
| TXN240510C00172500 | 2024-04-30 2:17PM EDT | 172.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TXN240510C00175000 | 2024-04-30 3:55PM EDT | 175.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 0.00% |
| TXN240510C00177500 | 2024-04-30 3:10PM EDT | 177.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 39 | 126 | 0.78% |
| TXN240510C00180000 | 2024-04-30 3:54PM EDT | 180.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 98 | 225 | 3.13% |
| TXN240510C00182500 | 2024-04-30 3:48PM EDT | 182.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 37 | 221 | 6.25% |
| TXN240510C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 195 | 6.25% |
| TXN240510C00187500 | 2024-04-30 3:56PM EDT | 187.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 184 | 6.25% |
| TXN240510C00190000 | 2024-04-30 3:28PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 454 | 12.50% |
| TXN240510C00195000 | 2024-04-29 2:06PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 12.50% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 12.50% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| TXN240510P00150000 | 2024-04-29 1:12PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 25.00% |
| TXN240510P00152500 | 2024-04-26 3:51PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| TXN240510P00157500 | 2024-04-29 3:39PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| TXN240510P00160000 | 2024-04-26 10:55AM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 12.50% |
| TXN240510P00162500 | 2024-04-30 12:28PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| TXN240510P00165000 | 2024-04-30 3:54PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 12.50% |
| TXN240510P00167500 | 2024-04-30 3:54PM EDT | 167.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| TXN240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 149 | 319 | 6.25% |
| TXN240510P00172500 | 2024-04-30 3:54PM EDT | 172.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 44 | 65 | 3.13% |
| TXN240510P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 124 | 173 | 1.56% |
| TXN240510P00177500 | 2024-04-30 3:56PM EDT | 177.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 34 | 144 | 0.00% |
| TXN240510P00180000 | 2024-04-30 3:52PM EDT | 180.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TXN240510P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.