Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 100.00 | 74.20 | 75.65 | 79.55 | 0.00 | - | 1 | 1 | 51.86% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 115.00 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 125.00 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN240719C00135000 | 2024-04-24 3:34PM EDT | 135.00 | 40.28 | 41.35 | 44.90 | 0.00 | - | 3 | 22 | 50.51% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 140.00 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 145.00 | 30.98 | 33.20 | 34.10 | 0.00 | - | 3 | 25 | 35.80% |
| TXN240719C00150000 | 2024-04-23 11:41AM EDT | 150.00 | 19.70 | 28.40 | 29.30 | 0.00 | - | 10 | 24 | 32.51% |
| TXN240719C00155000 | 2024-04-25 10:34AM EDT | 155.00 | 21.45 | 23.70 | 25.05 | 0.00 | - | 1 | 54 | 31.68% |
| TXN240719C00160000 | 2024-04-24 2:49PM EDT | 160.00 | 17.88 | 19.15 | 20.60 | 0.00 | - | 2 | 286 | 29.09% |
| TXN240719C00165000 | 2024-04-26 1:59PM EDT | 165.00 | 16.33 | 15.00 | 17.30 | +2.13 | +15.00% | 12 | 534 | 30.01% |
| TXN240719C00170000 | 2024-04-26 1:13PM EDT | 170.00 | 12.97 | 12.60 | 13.05 | +1.42 | +12.29% | 19 | 808 | 26.51% |
| TXN240719C00175000 | 2024-04-25 2:59PM EDT | 175.00 | 8.90 | 8.85 | 9.95 | 0.00 | - | 97 | 1,426 | 25.67% |
| TXN240719C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 7.20 | 7.10 | 7.35 | +0.15 | +2.13% | 19 | 570 | 25.01% |
| TXN240719C00185000 | 2024-04-26 2:49PM EDT | 185.00 | 5.20 | 5.05 | 5.20 | +0.65 | +14.29% | 77 | 701 | 24.32% |
| TXN240719C00190000 | 2024-04-26 3:54PM EDT | 190.00 | 3.55 | 3.50 | 3.60 | +0.55 | +18.33% | 88 | 10,340 | 23.96% |
| TXN240719C00195000 | 2024-04-26 2:23PM EDT | 195.00 | 2.42 | 2.30 | 2.41 | +0.76 | +45.78% | 37 | 286 | 23.67% |
| TXN240719C00200000 | 2024-04-26 3:30PM EDT | 200.00 | 1.58 | 1.40 | 1.57 | +0.19 | +13.67% | 59 | 651 | 23.47% |
| TXN240719C00210000 | 2024-04-26 3:36PM EDT | 210.00 | 0.65 | 0.60 | 0.74 | -0.02 | -2.99% | 41 | 236 | 24.23% |
| TXN240719C00220000 | 2024-04-23 3:24PM EDT | 220.00 | 0.15 | 0.23 | 0.30 | 0.00 | - | 10 | 42 | 24.37% |
| TXN240719C00230000 | 2024-04-24 12:29PM EDT | 230.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 3 | 46 | 25.68% |
| TXN240719C00240000 | 2024-04-24 12:29PM EDT | 240.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 3 | 61 | 27.74% |
| TXN240719C00250000 | 2024-02-16 2:44PM EDT | 250.00 | 0.09 | 0.09 | 0.22 | 0.00 | - | 1 | 3 | 33.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719P00080000 | 2023-12-20 3:14PM EDT | 80.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | - | 0 | 99.76% |
| TXN240719P00085000 | 2024-02-07 11:12AM EDT | 85.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 2 | 1 | 84.57% |
| TXN240719P00090000 | 2024-01-26 2:13PM EDT | 90.00 | 0.11 | 0.00 | 1.21 | 0.00 | - | 1 | 2 | 77.20% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 100.00 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 75.22% |
| TXN240719P00105000 | 2024-03-06 10:30AM EDT | 105.00 | 0.15 | 0.01 | 0.49 | 0.00 | - | 10 | 33 | 53.13% |
| TXN240719P00110000 | 2024-04-11 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 1 | 19 | 53.47% |
| TXN240719P00115000 | 2024-04-24 3:03PM EDT | 115.00 | 0.06 | 0.02 | 0.48 | 0.00 | - | 1 | 29 | 50.10% |
| TXN240719P00120000 | 2024-04-25 3:11PM EDT | 120.00 | 0.12 | 0.03 | 2.20 | 0.00 | - | 2 | 24 | 54.46% |
| TXN240719P00125000 | 2024-04-19 12:11PM EDT | 125.00 | 0.55 | 0.08 | 0.15 | 0.00 | - | 20 | 124 | 34.47% |
| TXN240719P00130000 | 2024-04-25 2:17PM EDT | 130.00 | 0.22 | 0.09 | 0.19 | 0.00 | - | 3 | 218 | 32.18% |
| TXN240719P00135000 | 2024-04-26 10:35AM EDT | 135.00 | 0.25 | 0.21 | 0.27 | -0.16 | -39.02% | 1 | 84 | 30.52% |
| TXN240719P00140000 | 2024-04-24 1:26PM EDT | 140.00 | 0.44 | 0.33 | 0.39 | -0.10 | -18.52% | 11 | 405 | 28.93% |
| TXN240719P00145000 | 2024-04-26 2:22PM EDT | 145.00 | 0.57 | 0.54 | 0.59 | -0.42 | -42.42% | 8 | 322 | 27.66% |
| TXN240719P00150000 | 2024-04-26 3:15PM EDT | 150.00 | 0.87 | 0.85 | 0.95 | -0.23 | -20.91% | 2 | 331 | 26.91% |
| TXN240719P00155000 | 2024-04-26 3:15PM EDT | 155.00 | 1.37 | 1.34 | 1.45 | -0.77 | -35.98% | 9 | 2,586 | 25.95% |
| TXN240719P00160000 | 2024-04-26 12:02PM EDT | 160.00 | 2.23 | 2.05 | 2.29 | -0.44 | -16.48% | 2 | 1,475 | 25.57% |
| TXN240719P00165000 | 2024-04-26 2:38PM EDT | 165.00 | 3.20 | 3.15 | 3.30 | -0.75 | -18.99% | 77 | 2,752 | 24.59% |
| TXN240719P00170000 | 2024-04-26 2:30PM EDT | 170.00 | 4.65 | 4.60 | 4.85 | -0.45 | -8.82% | 22 | 1,675 | 24.21% |
| TXN240719P00175000 | 2024-04-26 12:25PM EDT | 175.00 | 6.85 | 6.50 | 6.75 | -0.85 | -11.04% | 223 | 940 | 23.52% |
| TXN240719P00180000 | 2024-04-26 3:47PM EDT | 180.00 | 8.95 | 8.90 | 9.20 | -1.87 | -17.28% | 154 | 133 | 23.04% |
| TXN240719P00185000 | 2024-03-08 1:00PM EDT | 185.00 | 16.10 | 20.25 | 22.80 | 0.00 | - | 2 | 5 | 50.62% |
| TXN240719P00190000 | 2024-04-26 12:06PM EDT | 190.00 | 15.68 | 15.35 | 16.40 | -12.87 | -45.08% | 1 | 30 | 24.93% |
© 2024 Yahoo. All rights reserved.