Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00144000 | 2024-04-19 1:59PM EDT | 144.00 | 17.98 | 33.15 | 34.90 | 0.00 | - | 10 | 10 | 283.59% |
| TXN240426C00145000 | 2024-04-24 12:54PM EDT | 145.00 | 31.20 | 32.50 | 33.15 | 0.00 | - | 12 | 8 | 259.57% |
| TXN240426C00146000 | 2024-04-19 1:47PM EDT | 146.00 | 16.25 | 31.25 | 32.30 | 0.00 | - | 3 | 3 | 248.05% |
| TXN240426C00150000 | 2024-04-24 12:55PM EDT | 150.00 | 26.10 | 27.00 | 29.05 | 0.00 | - | 14 | 7 | 239.36% |
| TXN240426C00152500 | 2024-04-19 2:16PM EDT | 152.50 | 10.58 | 24.60 | 26.20 | 0.00 | - | 1 | 1 | 212.40% |
| TXN240426C00155000 | 2024-04-24 3:51PM EDT | 155.00 | 20.44 | 21.80 | 23.30 | 0.00 | - | 14 | 25 | 167.19% |
| TXN240426C00157500 | 2024-04-23 10:08AM EDT | 157.50 | 9.15 | 19.15 | 21.70 | 0.00 | - | 3 | 33 | 178.52% |
| TXN240426C00160000 | 2024-04-26 10:16AM EDT | 160.00 | 17.85 | 17.35 | 18.45 | +1.34 | +8.12% | 9 | 217 | 159.08% |
| TXN240426C00162500 | 2024-04-26 11:53AM EDT | 162.50 | 15.20 | 13.40 | 15.35 | +2.75 | +22.09% | 12 | 241 | 138.28% |
| TXN240426C00165000 | 2024-04-26 10:16AM EDT | 165.00 | 12.85 | 12.05 | 12.95 | +4.86 | +60.83% | 11 | 1,049 | 99.22% |
| TXN240426C00167500 | 2024-04-26 11:50AM EDT | 167.50 | 10.40 | 9.35 | 10.50 | +1.20 | +13.04% | 14 | 728 | 78.13% |
| TXN240426C00170000 | 2024-04-26 11:46AM EDT | 170.00 | 7.95 | 7.15 | 8.05 | +1.45 | +22.31% | 59 | 1,190 | 71.78% |
| TXN240426C00172500 | 2024-04-26 11:38AM EDT | 172.50 | 5.40 | 4.85 | 5.55 | +2.33 | +75.90% | 205 | 499 | 57.72% |
| TXN240426C00175000 | 2024-04-26 12:00PM EDT | 175.00 | 2.49 | 2.70 | 2.82 | +1.24 | +99.20% | 286 | 1,174 | 41.02% |
| TXN240426C00177500 | 2024-04-26 12:01PM EDT | 177.50 | 0.47 | 0.50 | 0.56 | +0.07 | +12.50% | 995 | 990 | 19.48% |
| TXN240426C00180000 | 2024-04-26 12:00PM EDT | 180.00 | 0.03 | 0.02 | 0.05 | -0.04 | -50.00% | 750 | 1,950 | 19.92% |
| TXN240426C00182500 | 2024-04-26 10:51AM EDT | 182.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 62 | 868 | 29.69% |
| TXN240426C00185000 | 2024-04-26 10:48AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 1,245 | 38.28% |
| TXN240426C00187500 | 2024-04-25 10:53AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 156 | 218 | 48.44% |
| TXN240426C00190000 | 2024-04-24 2:33PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 302 | 354 | 53.13% |
| TXN240426C00195000 | 2024-04-24 10:28AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 37 | 70.31% |
| TXN240426C00200000 | 2024-04-25 11:13AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 21 | 87.50% |
| TXN240426C00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 33 | 103.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00115000 | 2024-03-28 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 8 | 300.00% |
| TXN240426P00120000 | 2024-04-03 11:32AM EDT | 120.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 256.25% |
| TXN240426P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 240 | 171.88% |
| TXN240426P00138000 | 2024-04-24 9:30AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 26 | 156.25% |
| TXN240426P00139000 | 2024-04-24 9:30AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 156.25% |
| TXN240426P00140000 | 2024-04-24 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 118 | 159.38% |
| TXN240426P00141000 | 2024-04-23 3:59PM EDT | 141.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 156.25% |
| TXN240426P00142000 | 2024-04-25 9:46AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 151.56% |
| TXN240426P00143000 | 2024-04-25 10:54AM EDT | 143.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 25 | 146.88% |
| TXN240426P00144000 | 2024-04-24 9:30AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 134.38% |
| TXN240426P00145000 | 2024-04-25 3:49PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 161 | 137.50% |
| TXN240426P00146000 | 2024-04-24 9:57AM EDT | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 203 | 134.38% |
| TXN240426P00147000 | 2024-04-25 2:32PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 591 | 129.69% |
| TXN240426P00148000 | 2024-04-25 2:55PM EDT | 148.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 86 | 125.00% |
| TXN240426P00149000 | 2024-04-26 11:09AM EDT | 149.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 224 | 121.88% |
| TXN240426P00150000 | 2024-04-25 3:51PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -50.00% | 8 | 1,106 | 109.38% |
| TXN240426P00152500 | 2024-04-26 11:47AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.04 | -66.67% | 10 | 527 | 98.44% |
| TXN240426P00155000 | 2024-04-26 11:03AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 829 | 90.63% |
| TXN240426P00157500 | 2024-04-25 3:56PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,082 | 78.13% |
| TXN240426P00160000 | 2024-04-26 10:53AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,416 | 68.75% |
| TXN240426P00162500 | 2024-04-26 10:33AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 618 | 59.38% |
| TXN240426P00165000 | 2024-04-26 9:36AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,462 | 50.00% |
| TXN240426P00167500 | 2024-04-26 10:51AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 2,234 | 43.75% |
| TXN240426P00170000 | 2024-04-26 10:25AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 32 | 1,446 | 39.45% |
| TXN240426P00172500 | 2024-04-26 11:58AM EDT | 172.50 | 0.02 | 0.01 | 0.02 | -0.22 | -91.67% | 19 | 974 | 25.39% |
| TXN240426P00175000 | 2024-04-26 11:27AM EDT | 175.00 | 0.04 | 0.04 | 0.07 | -0.88 | -95.65% | 157 | 1,125 | 17.58% |
| TXN240426P00180000 | 2024-04-26 11:51AM EDT | 180.00 | 2.21 | 2.20 | 2.34 | -3.04 | -57.90% | 110 | 37 | 0.00% |
| TXN240426P00185000 | 2024-04-25 10:14AM EDT | 185.00 | 10.75 | 7.15 | 7.95 | 0.00 | - | 102 | 52 | 50.39% |
© 2024 Yahoo. All rights reserved.