Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00085000 | 2024-01-25 4:56PM EDT | 85.00 | 82.66 | 77.95 | 81.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240621C00095000 | 2023-10-27 11:21AM EDT | 95.00 | 50.65 | 58.55 | 60.75 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240621C00100000 | 2024-03-26 2:14PM EDT | 100.00 | 69.55 | 73.80 | 76.45 | 0.00 | - | 14 | 16 | 0.00% |
| TXN240621C00105000 | 2024-01-22 10:41AM EDT | 105.00 | 70.80 | 57.75 | 59.95 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240621C00110000 | 2024-01-09 11:59AM EDT | 110.00 | 59.65 | 49.90 | 53.90 | 0.00 | - | 25 | 34 | 0.00% |
| TXN240621C00115000 | 2023-12-15 2:54PM EDT | 115.00 | 54.40 | 48.80 | 52.80 | 0.00 | - | 5 | 20 | 0.00% |
| TXN240621C00120000 | 2024-02-13 4:15PM EDT | 120.00 | 38.01 | 49.90 | 53.90 | 0.00 | - | 1 | 21 | 0.00% |
| TXN240621C00125000 | 2023-11-02 12:17PM EDT | 125.00 | 27.45 | 33.55 | 34.05 | 0.00 | - | 1 | 18 | 0.00% |
| TXN240621C00130000 | 2024-04-26 12:06PM EDT | 130.00 | 47.50 | 46.05 | 49.50 | +2.77 | +6.19% | 1 | 36 | 64.06% |
| TXN240621C00135000 | 2024-04-22 3:09PM EDT | 135.00 | 29.40 | 41.15 | 44.45 | 0.00 | - | 6 | 16 | 57.67% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 140.00 | 32.67 | 36.45 | 38.85 | 0.00 | - | 40 | 119 | 46.75% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 145.00 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240621C00150000 | 2024-04-19 11:29AM EDT | 150.00 | 16.40 | 26.50 | 29.95 | 0.00 | - | 1 | 728 | 43.75% |
| TXN240621C00155000 | 2024-04-23 1:23PM EDT | 155.00 | 14.50 | 21.10 | 24.00 | 0.00 | - | 10 | 381 | 31.97% |
| TXN240621C00160000 | 2024-04-26 2:46PM EDT | 160.00 | 18.95 | 18.55 | 19.75 | +0.37 | +1.99% | 916 | 1,740 | 30.92% |
| TXN240621C00165000 | 2024-04-26 10:33AM EDT | 165.00 | 14.82 | 13.75 | 14.85 | +1.82 | +14.00% | 1 | 1,508 | 25.51% |
| TXN240621C00170000 | 2024-04-26 2:00PM EDT | 170.00 | 11.11 | 10.65 | 11.35 | +1.61 | +16.95% | 3 | 2,045 | 25.50% |
| TXN240621C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 7.90 | 6.95 | 8.00 | +1.17 | +17.38% | 68 | 5,105 | 24.07% |
| TXN240621C00180000 | 2024-04-26 3:27PM EDT | 180.00 | 5.63 | 5.25 | 5.45 | +1.22 | +27.66% | 144 | 2,939 | 23.55% |
| TXN240621C00185000 | 2024-04-26 2:25PM EDT | 185.00 | 3.53 | 3.35 | 3.50 | +0.57 | +19.26% | 109 | 2,931 | 23.07% |
| TXN240621C00190000 | 2024-04-26 3:52PM EDT | 190.00 | 2.11 | 1.93 | 2.14 | +0.32 | +17.88% | 38 | 12,291 | 22.78% |
| TXN240621C00195000 | 2024-04-26 3:04PM EDT | 195.00 | 1.25 | 1.10 | 1.26 | +0.05 | +4.17% | 10 | 6,407 | 22.68% |
| TXN240621C00200000 | 2024-04-26 3:43PM EDT | 200.00 | 0.75 | 0.65 | 0.73 | +0.10 | +15.38% | 25 | 5,234 | 22.79% |
| TXN240621C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.25 | 0.20 | 0.26 | 0.00 | - | 4 | 571 | 23.68% |
| TXN240621C00220000 | 2024-04-22 9:46AM EDT | 220.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 583 | 25.59% |
| TXN240621C00230000 | 2024-04-24 1:36PM EDT | 230.00 | 0.10 | 0.02 | 0.40 | 0.00 | - | 2 | 1,684 | 36.21% |
| TXN240621C00240000 | 2024-04-05 12:24PM EDT | 240.00 | 0.10 | 0.01 | 0.38 | 0.00 | - | 1 | 148 | 40.53% |
| TXN240621C00250000 | 2024-04-16 11:16AM EDT | 250.00 | 0.21 | 0.00 | 0.36 | 0.00 | - | 1 | 124 | 44.48% |
| TXN240621C00260000 | 2023-09-21 12:26PM EDT | 260.00 | 0.15 | 0.05 | 0.13 | 0.00 | - | 2 | 25 | 41.99% |
| TXN240621C00270000 | 2024-04-23 1:36PM EDT | 270.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 5 | 249 | 57.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00075000 | 2023-10-27 9:31AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 107.32% |
| TXN240621P00080000 | 2023-12-22 4:13PM EDT | 80.00 | 0.17 | 0.03 | 1.34 | 0.00 | - | 2 | 18 | 110.50% |
| TXN240621P00085000 | 2024-03-22 11:55AM EDT | 85.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 4,507 | 83.20% |
| TXN240621P00090000 | 2024-02-28 3:30PM EDT | 90.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 4 | 130 | 95.02% |
| TXN240621P00095000 | 2024-04-23 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 216 | 62.70% |
| TXN240621P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 151 | 66.02% |
| TXN240621P00105000 | 2024-01-23 11:32AM EDT | 105.00 | 0.23 | 0.14 | 0.19 | 0.00 | - | 1 | 182 | 60.74% |
| TXN240621P00110000 | 2024-04-24 9:44AM EDT | 110.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 10 | 62 | 56.84% |
| TXN240621P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 222 | 47.85% |
| TXN240621P00120000 | 2024-04-23 12:39PM EDT | 120.00 | 0.13 | 0.01 | 1.30 | 0.00 | - | 20 | 1,077 | 59.06% |
| TXN240621P00125000 | 2024-04-23 11:32AM EDT | 125.00 | 0.19 | 0.02 | 1.41 | 0.00 | - | 1 | 729 | 54.81% |
| TXN240621P00130000 | 2024-04-26 3:53PM EDT | 130.00 | 0.08 | 0.01 | 0.29 | -0.01 | -11.11% | 1 | 1,084 | 41.85% |
| TXN240621P00135000 | 2024-04-25 3:52PM EDT | 135.00 | 0.15 | 0.08 | 0.13 | 0.00 | - | 1 | 968 | 32.96% |
| TXN240621P00140000 | 2024-04-26 2:57PM EDT | 140.00 | 0.17 | 0.13 | 0.17 | -0.06 | -26.09% | 3 | 1,568 | 30.37% |
| TXN240621P00145000 | 2024-04-26 3:03PM EDT | 145.00 | 0.27 | 0.23 | 0.29 | -0.15 | -35.71% | 22 | 2,684 | 29.05% |
| TXN240621P00150000 | 2024-04-26 3:04PM EDT | 150.00 | 0.43 | 0.41 | 0.46 | -0.21 | -32.81% | 35 | 1,688 | 27.44% |
| TXN240621P00155000 | 2024-04-26 3:45PM EDT | 155.00 | 0.74 | 0.67 | 0.83 | -0.21 | -22.11% | 28 | 1,981 | 26.76% |
| TXN240621P00160000 | 2024-04-26 3:54PM EDT | 160.00 | 1.30 | 1.24 | 1.32 | -0.31 | -19.25% | 59 | 891 | 25.39% |
| TXN240621P00165000 | 2024-04-26 3:11PM EDT | 165.00 | 2.10 | 2.06 | 2.25 | -0.73 | -25.80% | 33 | 1,695 | 24.94% |
| TXN240621P00170000 | 2024-04-26 3:47PM EDT | 170.00 | 3.40 | 3.40 | 3.60 | -0.97 | -22.20% | 40 | 1,822 | 24.42% |
| TXN240621P00175000 | 2024-04-26 3:21PM EDT | 175.00 | 5.17 | 5.20 | 5.45 | -1.28 | -19.84% | 113 | 2,775 | 23.83% |
| TXN240621P00180000 | 2024-04-26 3:01PM EDT | 180.00 | 7.65 | 7.65 | 8.75 | -1.23 | -13.85% | 29 | 604 | 26.36% |
| TXN240621P00185000 | 2024-04-26 3:21PM EDT | 185.00 | 10.60 | 9.20 | 12.00 | -2.90 | -21.48% | 3 | 857 | 26.83% |
| TXN240621P00190000 | 2024-04-16 12:58PM EDT | 190.00 | 23.70 | 14.45 | 15.65 | 0.00 | - | 2 | 5 | 27.14% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 195.00 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 49.27% |
| TXN240621P00200000 | 2024-04-24 11:13AM EDT | 200.00 | 25.00 | 22.85 | 24.75 | 0.00 | - | 2 | 2 | 32.17% |
| TXN240621P00210000 | 2023-10-26 9:55AM EDT | 210.00 | 65.85 | 55.80 | 56.70 | 0.00 | - | 1 | 0 | 125.28% |
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 220.00 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 74.08% |
| TXN240621P00230000 | 2023-12-20 4:26PM EDT | 230.00 | 64.00 | 55.10 | 59.70 | 0.00 | - | 1 | 0 | 68.37% |
| TXN240621P00240000 | 2024-01-23 4:58PM EDT | 240.00 | 66.65 | 74.00 | 77.85 | 0.00 | - | 2 | 0 | 112.53% |
| TXN240621P00260000 | 2024-01-16 2:35PM EDT | 260.00 | 96.55 | 98.05 | 101.30 | 0.00 | - | 1 | 0 | 141.01% |
© 2024 Yahoo. All rights reserved.