Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00090000 | 2024-02-28 1:10PM EDT | 90.00 | 73.89 | 82.95 | 85.60 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240920C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 54.99 | 79.05 | 81.95 | 0.00 | - | - | 1 | 0.00% |
| TXN240920C00130000 | 2024-05-10 3:15PM EDT | 130.00 | 58.86 | 65.95 | 68.75 | 0.00 | - | 2 | 35 | 0.00% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.20 | 59.00 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 140.00 | 56.49 | 52.85 | 56.40 | 0.00 | - | 1 | 8 | 0.00% |
| TXN240920C00145000 | 2024-07-19 11:11AM EDT | 145.00 | 56.50 | 54.90 | 58.30 | 0.00 | - | 2 | 5 | 58.69% |
| TXN240920C00150000 | 2024-06-21 2:35PM EDT | 150.00 | 47.90 | 47.05 | 51.70 | 0.00 | - | 70 | 65 | 0.00% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 155.00 | 27.80 | 41.40 | 44.95 | 0.00 | - | 1 | 14 | 0.00% |
| TXN240920C00160000 | 2024-06-05 9:52AM EDT | 160.00 | 37.25 | 38.55 | 39.70 | 0.00 | - | 2 | 89 | 0.00% |
| TXN240920C00165000 | 2024-07-26 1:09PM EDT | 165.00 | 39.06 | 36.95 | 39.80 | +4.43 | +12.79% | 9 | 351 | 50.11% |
| TXN240920C00170000 | 2024-07-22 9:53AM EDT | 170.00 | 33.55 | 32.35 | 34.15 | 0.00 | - | 2 | 592 | 41.07% |
| TXN240920C00175000 | 2024-07-24 10:41AM EDT | 175.00 | 25.67 | 27.65 | 28.95 | 0.00 | - | 1 | 1,118 | 34.97% |
| TXN240920C00180000 | 2024-07-25 12:49PM EDT | 180.00 | 22.43 | 23.15 | 24.75 | 0.00 | - | 4 | 2,423 | 34.22% |
| TXN240920C00185000 | 2024-07-25 3:41PM EDT | 185.00 | 19.79 | 18.75 | 19.90 | +2.39 | +13.74% | 7 | 881 | 29.65% |
| TXN240920C00190000 | 2024-07-26 11:18AM EDT | 190.00 | 14.75 | 15.05 | 16.45 | -0.16 | -1.07% | 5 | 885 | 30.20% |
| TXN240920C00195000 | 2024-07-26 12:10PM EDT | 195.00 | 12.85 | 12.30 | 13.05 | +2.75 | +27.23% | 18 | 1,400 | 29.46% |
| TXN240920C00200000 | 2024-07-26 3:37PM EDT | 200.00 | 9.05 | 9.35 | 10.40 | +1.77 | +24.31% | 68 | 2,577 | 29.85% |
| TXN240920C00210000 | 2024-07-26 2:49PM EDT | 210.00 | 5.15 | 4.95 | 5.10 | +1.45 | +39.19% | 284 | 16,227 | 26.45% |
| TXN240920C00220000 | 2024-07-26 3:57PM EDT | 220.00 | 2.25 | 2.30 | 2.39 | +0.37 | +19.68% | 112 | 30,529 | 25.92% |
| TXN240920C00230000 | 2024-07-26 2:10PM EDT | 230.00 | 1.13 | 0.97 | 1.05 | +0.37 | +48.68% | 133 | 793 | 25.98% |
| TXN240920C00240000 | 2024-07-26 12:06PM EDT | 240.00 | 0.41 | 0.40 | 0.46 | +0.15 | +57.69% | 46 | 345 | 26.51% |
| TXN240920C00250000 | 2024-07-26 1:36PM EDT | 250.00 | 0.20 | 0.15 | 0.21 | +0.05 | +33.33% | 10 | 352 | 27.34% |
| TXN240920C00260000 | 2024-07-25 10:21AM EDT | 260.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 2 | 172 | 29.00% |
| TXN240920C00270000 | 2024-07-12 2:54PM EDT | 270.00 | 0.19 | 0.00 | 1.31 | 0.00 | - | 1 | 9 | 49.32% |
| TXN240920C00280000 | 2024-07-12 2:53PM EDT | 280.00 | 0.11 | 0.01 | 1.29 | 0.00 | - | 4 | 6 | 53.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00080000 | 2024-07-08 2:56PM EDT | 80.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 3 | 4 | 135.11% |
| TXN240920P00090000 | 2024-01-24 4:56PM EDT | 90.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 10 | 10 | 91.21% |
| TXN240920P00095000 | 2024-06-18 10:12AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 3,010 | 94.04% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN240920P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 1 | 256 | 90.77% |
| TXN240920P00110000 | 2024-04-22 2:28PM EDT | 110.00 | 0.40 | 0.00 | 2.17 | 0.00 | - | 1 | 59 | 93.46% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 115.00 | 0.66 | 0.01 | 2.18 | 0.00 | - | 7 | 55 | 87.70% |
| TXN240920P00120000 | 2024-07-19 9:30AM EDT | 120.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 160 | 73.90% |
| TXN240920P00125000 | 2024-07-10 3:47PM EDT | 125.00 | 0.22 | 0.00 | 1.28 | 0.00 | - | 1 | 171 | 68.85% |
| TXN240920P00130000 | 2024-07-10 3:47PM EDT | 130.00 | 0.24 | 0.00 | 1.29 | 0.00 | - | 3 | 48 | 64.09% |
| TXN240920P00135000 | 2024-06-26 2:04PM EDT | 135.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 1 | 179 | 59.47% |
| TXN240920P00140000 | 2024-06-26 2:04PM EDT | 140.00 | 0.18 | 0.00 | 1.32 | 0.00 | - | 1 | 1,206 | 55.05% |
| TXN240920P00145000 | 2024-07-22 10:07AM EDT | 145.00 | 0.12 | 0.00 | 1.34 | 0.00 | - | 1 | 260 | 50.73% |
| TXN240920P00150000 | 2024-07-24 10:10AM EDT | 150.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 1 | 353 | 35.84% |
| TXN240920P00155000 | 2024-07-25 12:03PM EDT | 155.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 7 | 1,015 | 34.08% |
| TXN240920P00160000 | 2024-07-25 9:50AM EDT | 160.00 | 0.38 | 0.25 | 0.29 | 0.00 | - | 1 | 740 | 32.28% |
| TXN240920P00165000 | 2024-07-25 12:03PM EDT | 165.00 | 0.47 | 0.39 | 0.44 | 0.00 | - | 10 | 962 | 31.01% |
| TXN240920P00170000 | 2024-07-26 1:15PM EDT | 170.00 | 0.56 | 0.61 | 0.68 | -0.12 | -17.65% | 3 | 941 | 29.93% |
| TXN240920P00175000 | 2024-07-26 2:52PM EDT | 175.00 | 1.04 | 0.98 | 1.05 | -0.21 | -16.80% | 57 | 743 | 28.99% |
| TXN240920P00180000 | 2024-07-26 3:58PM EDT | 180.00 | 1.65 | 1.53 | 1.61 | -0.27 | -14.06% | 35 | 1,331 | 28.19% |
| TXN240920P00185000 | 2024-07-26 2:10PM EDT | 185.00 | 2.24 | 2.34 | 2.44 | -0.66 | -22.76% | 43 | 803 | 27.54% |
| TXN240920P00190000 | 2024-07-26 2:50PM EDT | 190.00 | 3.55 | 3.45 | 3.60 | -0.70 | -16.47% | 25 | 2,913 | 26.95% |
| TXN240920P00195000 | 2024-07-26 2:56PM EDT | 195.00 | 5.25 | 5.00 | 5.20 | -1.75 | -25.00% | 258 | 1,438 | 26.54% |
| TXN240920P00200000 | 2024-07-26 1:37PM EDT | 200.00 | 6.95 | 7.05 | 7.25 | -0.65 | -8.55% | 78 | 2,349 | 26.15% |
| TXN240920P00210000 | 2024-07-26 1:35PM EDT | 210.00 | 11.96 | 12.45 | 13.00 | -1.69 | -12.38% | 4 | 840 | 26.10% |
| TXN240920P00220000 | 2024-07-23 2:55PM EDT | 220.00 | 23.36 | 19.50 | 20.65 | 0.00 | - | 5 | 12 | 27.00% |
| TXN240920P00230000 | 2024-05-29 11:39AM EDT | 230.00 | 34.30 | 33.55 | 35.60 | 0.00 | - | 32 | 36 | 50.62% |
© 2024 Yahoo. All rights reserved.