Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 140.00 | 24.25 | 35.50 | 38.95 | 0.00 | - | - | 0 | 53.61% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 160.00 | 6.95 | 16.15 | 18.05 | 0.00 | - | 23 | 18 | 35.11% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 165.00 | 13.65 | 10.70 | 13.25 | 0.00 | - | 4 | 18 | 29.03% |
| TXN240531C00170000 | 2024-04-29 2:03PM EDT | 170.00 | 10.17 | 7.40 | 9.25 | 0.00 | - | 5 | 39 | 26.64% |
| TXN240531C00175000 | 2024-04-30 2:21PM EDT | 175.00 | 6.00 | 4.95 | 5.25 | -0.14 | -2.28% | 3 | 62 | 21.70% |
| TXN240531C00180000 | 2024-04-30 3:40PM EDT | 180.00 | 3.39 | 2.75 | 2.95 | -0.87 | -20.42% | 7 | 57 | 21.45% |
| TXN240531C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 1.36 | 1.29 | 1.50 | -0.84 | -38.18% | 28 | 195 | 21.39% |
| TXN240531C00190000 | 2024-04-30 3:40PM EDT | 190.00 | 0.77 | 0.55 | 0.74 | -0.35 | -31.25% | 12 | 254 | 21.84% |
| TXN240531C00195000 | 2024-04-30 11:41AM EDT | 195.00 | 0.38 | 0.19 | 0.32 | -0.15 | -28.30% | 3 | 17 | 21.92% |
| TXN240531C00200000 | 2024-04-29 3:54PM EDT | 200.00 | 0.22 | 0.11 | 0.16 | 0.00 | - | 3 | 7 | 22.90% |
| TXN240531C00205000 | 2024-04-29 3:18PM EDT | 205.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 1 | 1 | 24.61% |
| TXN240531C00215000 | 2024-04-24 1:33PM EDT | 215.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 58.72% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00115000 | 2024-04-25 12:32PM EDT | 115.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | - | 6 | 84.72% |
| TXN240531P00130000 | 2024-04-26 11:16AM EDT | 130.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 63.97% |
| TXN240531P00140000 | 2024-04-26 10:06AM EDT | 140.00 | 0.08 | 0.01 | 1.12 | 0.00 | - | 1 | 22 | 58.15% |
| TXN240531P00145000 | 2024-04-29 1:38PM EDT | 145.00 | 0.07 | 0.04 | 0.16 | 0.00 | - | 4 | 15 | 34.08% |
| TXN240531P00150000 | 2024-04-30 10:41AM EDT | 150.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 1 | 49 | 28.71% |
| TXN240531P00155000 | 2024-04-29 2:23PM EDT | 155.00 | 0.22 | 0.18 | 0.36 | 0.00 | - | 7 | 334 | 28.20% |
| TXN240531P00160000 | 2024-04-29 12:51PM EDT | 160.00 | 0.45 | 0.48 | 0.66 | 0.00 | - | 12 | 61 | 26.34% |
| TXN240531P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 1.14 | 1.12 | 1.30 | +0.34 | +42.50% | 2 | 35 | 25.32% |
| TXN240531P00170000 | 2024-04-30 3:55PM EDT | 170.00 | 2.22 | 2.22 | 2.46 | +0.38 | +20.65% | 1 | 59 | 24.60% |
| TXN240531P00175000 | 2024-04-30 1:29PM EDT | 175.00 | 3.53 | 4.10 | 4.30 | +0.38 | +12.06% | 2 | 80 | 23.99% |
| TXN240531P00180000 | 2024-04-29 3:02PM EDT | 180.00 | 5.45 | 6.75 | 7.70 | +0.15 | +2.83% | 1 | 37 | 27.25% |
© 2024 Yahoo. All rights reserved.