Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00155000 | 2024-04-23 1:36PM EDT | 155.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240524C00160000 | 2024-04-24 10:08AM EDT | 160.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240524C00165000 | 2024-04-24 2:57PM EDT | 165.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240524C00170000 | 2024-04-29 1:37PM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240524C00175000 | 2024-04-30 2:45PM EDT | 175.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| TXN240524C00180000 | 2024-04-30 3:54PM EDT | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| TXN240524C00185000 | 2024-04-30 3:49PM EDT | 185.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TXN240524C00190000 | 2024-04-29 1:36PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TXN240524C00195000 | 2024-04-29 2:54PM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN240524C00200000 | 2024-04-24 1:52PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240524C00210000 | 2024-04-24 9:55AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00125000 | 2024-04-19 1:01PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240524P00135000 | 2024-04-26 1:23PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240524P00150000 | 2024-04-26 3:42PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TXN240524P00155000 | 2024-04-30 9:39AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240524P00160000 | 2024-04-30 3:52PM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| TXN240524P00165000 | 2024-04-30 11:27AM EDT | 165.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240524P00170000 | 2024-04-30 11:49AM EDT | 170.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| TXN240524P00175000 | 2024-04-30 3:49PM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TXN240524P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240524P00190000 | 2024-04-26 12:00PM EDT | 190.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.