Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00110000 | 2024-02-20 4:20PM EDT | 110.00 | 55.10 | 62.25 | 65.95 | 0.00 | - | 11 | 11 | 0.00% |
| TXN241018C00115000 | 2024-06-11 12:46PM EDT | 115.00 | 82.50 | 83.70 | 87.65 | 0.00 | - | 2 | 2 | 64.94% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 120.00 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 125.00 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 130.00 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.74 | 59.60 | 64.40 | 0.00 | - | 1 | 6 | 0.00% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 140.00 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 145.00 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN241018C00150000 | 2024-07-12 3:29PM EDT | 150.00 | 55.62 | 52.10 | 53.60 | 0.00 | - | 1 | 93 | 46.28% |
| TXN241018C00155000 | 2024-06-20 11:01AM EDT | 155.00 | 41.42 | 43.25 | 47.70 | 0.00 | - | 1 | 278 | 34.79% |
| TXN241018C00160000 | 2024-07-19 11:34AM EDT | 160.00 | 42.42 | 42.60 | 44.90 | 0.00 | - | 1 | 242 | 45.75% |
| TXN241018C00165000 | 2024-07-17 9:47AM EDT | 165.00 | 44.40 | 38.00 | 39.40 | 0.00 | - | 7 | 338 | 38.90% |
| TXN241018C00170000 | 2024-07-23 12:15PM EDT | 170.00 | 31.65 | 33.40 | 34.90 | 0.00 | - | 8 | 326 | 37.10% |
| TXN241018C00175000 | 2024-07-26 10:17AM EDT | 175.00 | 28.74 | 28.65 | 30.15 | -6.61 | -18.70% | 2 | 336 | 33.86% |
| TXN241018C00180000 | 2024-07-25 3:44PM EDT | 180.00 | 22.75 | 24.75 | 26.55 | 0.00 | - | 5 | 364 | 34.60% |
| TXN241018C00185000 | 2024-07-26 10:28AM EDT | 185.00 | 20.94 | 20.90 | 22.15 | +2.68 | +14.68% | 1 | 360 | 31.78% |
| TXN241018C00190000 | 2024-07-25 11:52AM EDT | 190.00 | 17.69 | 17.05 | 18.20 | +2.51 | +16.53% | 1 | 407 | 29.88% |
| TXN241018C00195000 | 2024-07-26 11:06AM EDT | 195.00 | 13.70 | 13.45 | 14.70 | +1.45 | +11.84% | 28 | 940 | 28.58% |
| TXN241018C00200000 | 2024-07-26 12:58PM EDT | 200.00 | 12.70 | 11.45 | 12.00 | +2.70 | +27.00% | 21 | 1,991 | 28.55% |
| TXN241018C00210000 | 2024-07-26 3:03PM EDT | 210.00 | 6.75 | 6.90 | 7.05 | +0.70 | +11.57% | 706 | 2,051 | 26.84% |
| TXN241018C00220000 | 2024-07-26 11:50AM EDT | 220.00 | 3.90 | 3.80 | 3.95 | +0.30 | +8.33% | 5 | 788 | 26.31% |
| TXN241018C00230000 | 2024-07-25 2:20PM EDT | 230.00 | 2.03 | 1.98 | 2.04 | +0.28 | +16.00% | 3 | 511 | 25.88% |
| TXN241018C00240000 | 2024-07-25 12:34PM EDT | 240.00 | 0.87 | 0.97 | 1.07 | 0.00 | - | 6 | 289 | 26.15% |
| TXN241018C00250000 | 2024-07-26 12:05PM EDT | 250.00 | 0.53 | 0.48 | 0.54 | +0.04 | +8.16% | 1 | 565 | 26.39% |
| TXN241018C00260000 | 2024-07-26 12:32PM EDT | 260.00 | 0.27 | 0.24 | 0.28 | 0.00 | - | 28 | 94 | 26.88% |
| TXN241018C00270000 | 2024-07-26 11:56AM EDT | 270.00 | 0.13 | 0.12 | 0.17 | -0.02 | -13.33% | 2 | 5 | 27.98% |
| TXN241018C00280000 | 2024-06-04 12:59PM EDT | 280.00 | 0.15 | 0.09 | 0.18 | 0.00 | - | 1 | 353 | 31.15% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TXN241018P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 0.54 | 0.01 | 2.25 | 0.00 | - | 1 | 16 | 111.67% |
| TXN241018P00085000 | 2024-04-22 12:35PM EDT | 85.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 2 | 10 | 104.15% |
| TXN241018P00090000 | 2024-03-25 3:26PM EDT | 90.00 | 0.20 | 0.02 | 1.35 | 0.00 | - | 1 | 4 | 90.14% |
| TXN241018P00095000 | 2024-04-17 2:03PM EDT | 95.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 66.02% |
| TXN241018P00100000 | 2024-07-01 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 30 | 78.61% |
| TXN241018P00105000 | 2024-02-29 1:08PM EDT | 105.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 2 | 5 | 65.09% |
| TXN241018P00110000 | 2024-07-23 10:02AM EDT | 110.00 | 0.20 | 0.00 | 1.29 | 0.00 | - | 10 | 152 | 69.17% |
| TXN241018P00115000 | 2024-05-08 2:47PM EDT | 115.00 | 0.19 | 0.03 | 1.35 | 0.00 | - | 6 | 175 | 65.50% |
| TXN241018P00120000 | 2024-07-19 10:38AM EDT | 120.00 | 0.07 | 0.02 | 1.31 | 0.00 | - | 1 | 201 | 60.77% |
| TXN241018P00125000 | 2024-07-26 1:10PM EDT | 125.00 | 0.07 | 0.02 | 1.33 | -0.03 | -30.00% | 3 | 217 | 56.79% |
| TXN241018P00130000 | 2024-07-24 10:42AM EDT | 130.00 | 0.08 | 0.03 | 1.34 | +0.02 | +33.33% | 1 | 366 | 52.93% |
| TXN241018P00135000 | 2024-07-10 3:47PM EDT | 135.00 | 0.17 | 0.04 | 2.21 | 0.00 | - | 1 | 68 | 54.30% |
| TXN241018P00140000 | 2024-07-24 9:30AM EDT | 140.00 | 0.10 | 0.12 | 0.17 | 0.00 | - | 2 | 164 | 35.84% |
| TXN241018P00145000 | 2024-07-24 12:42PM EDT | 145.00 | 0.20 | 0.16 | 0.22 | 0.00 | - | 6 | 486 | 34.08% |
| TXN241018P00150000 | 2024-07-26 3:30PM EDT | 150.00 | 0.28 | 0.23 | 0.29 | -0.07 | -20.00% | 30 | 557 | 32.47% |
| TXN241018P00155000 | 2024-07-23 12:35PM EDT | 155.00 | 0.52 | 0.35 | 0.40 | 0.00 | - | 2 | 491 | 31.10% |
| TXN241018P00160000 | 2024-07-25 11:20AM EDT | 160.00 | 0.66 | 0.50 | 0.57 | 0.00 | - | 9 | 756 | 29.96% |
| TXN241018P00165000 | 2024-07-25 11:20AM EDT | 165.00 | 0.97 | 0.77 | 0.83 | 0.00 | - | 8 | 286 | 29.05% |
| TXN241018P00170000 | 2024-07-25 1:57PM EDT | 170.00 | 1.22 | 1.13 | 1.20 | 0.00 | - | 16 | 871 | 28.19% |
| TXN241018P00175000 | 2024-07-25 11:11AM EDT | 175.00 | 1.67 | 1.66 | 1.75 | -0.40 | -19.32% | 1 | 408 | 27.54% |
| TXN241018P00180000 | 2024-07-26 1:00PM EDT | 180.00 | 2.33 | 2.39 | 2.49 | -0.87 | -27.19% | 35 | 612 | 26.87% |
| TXN241018P00185000 | 2024-07-26 1:46PM EDT | 185.00 | 3.25 | 3.35 | 3.50 | -0.40 | -10.96% | 12 | 980 | 26.29% |
| TXN241018P00190000 | 2024-07-26 12:55PM EDT | 190.00 | 4.60 | 4.65 | 4.85 | -1.23 | -21.10% | 8 | 1,012 | 25.86% |
| TXN241018P00195000 | 2024-07-26 3:31PM EDT | 195.00 | 6.68 | 6.35 | 6.55 | -0.32 | -4.57% | 27 | 729 | 25.41% |
| TXN241018P00200000 | 2024-07-26 3:18PM EDT | 200.00 | 8.55 | 8.45 | 8.65 | -0.70 | -7.57% | 55 | 625 | 25.01% |
| TXN241018P00210000 | 2024-07-24 3:15PM EDT | 210.00 | 14.80 | 13.60 | 14.25 | -2.51 | -14.50% | 1 | 44 | 24.69% |
| TXN241018P00220000 | 2024-07-24 3:21PM EDT | 220.00 | 24.10 | 19.90 | 21.80 | 0.00 | - | 1 | 8 | 25.82% |
| TXN241018P00230000 | 2024-05-21 9:30AM EDT | 230.00 | 33.20 | 35.10 | 38.10 | 0.00 | - | 9 | 9 | 51.54% |
| TXN241018P00240000 | 2024-07-17 10:38AM EDT | 240.00 | 31.80 | 38.55 | 41.25 | 0.00 | - | 80 | 80 | 36.29% |
| TXN241018P00250000 | 2024-07-18 10:41AM EDT | 250.00 | 46.25 | 47.90 | 51.35 | 0.00 | - | 2 | 2 | 41.94% |
© 2024 Yahoo. All rights reserved.