Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-01-17 11:18AM EDT | 2024-05-17 | 62.33 | 59.80 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| TXN240621C00100000 | 2024-03-26 2:14PM EDT | 2024-06-21 | 69.55 | 66.90 | 69.80 | 0.00 | - | 14 | 16 | 51.17% |
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 2024-07-19 | 74.20 | 67.35 | 69.65 | 0.00 | - | 1 | 1 | 68.92% |
| TXN250117C00100000 | 2024-03-27 1:50PM EDT | 2025-01-17 | 72.49 | 67.45 | 70.80 | 0.00 | - | 1 | 42 | 46.97% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 41.96% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 2025-12-19 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00100000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 71.00 | 70.30 | 73.20 | 0.00 | - | 3 | 35 | 37.79% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00100000 | 2024-04-15 2:43PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 22 | 210.16% |
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 73.05% |
| TXN240621P00100000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.41 | -0.06 | -54.55% | 1 | 152 | 57.76% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 65.87% |
| TXN240920P00100000 | 2024-03-13 3:46PM EDT | 2024-09-20 | 0.33 | 0.14 | 0.32 | 0.00 | - | 1 | 6 | 40.28% |
| TXN241018P00100000 | 2024-03-25 3:26PM EDT | 2024-10-18 | 0.30 | 0.22 | 0.34 | 0.00 | - | 2 | 30 | 37.50% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 2024-12-20 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 36.66% |
| TXN250117P00100000 | 2024-04-05 3:28PM EDT | 2025-01-17 | 0.70 | 0.65 | 0.78 | 0.00 | - | 10 | 632 | 35.69% |
| TXN250417P00100000 | 2023-12-26 3:06PM EDT | 2025-04-17 | 1.40 | 0.30 | 2.09 | 0.00 | - | - | 1 | 38.79% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 1.60 | 1.43 | 1.72 | 0.00 | - | 1 | 5 | 34.08% |
| TXN251017P00100000 | 2024-04-04 3:15PM EDT | 2025-10-17 | 2.15 | 2.25 | 2.41 | 0.00 | - | 1 | 6 | 32.91% |
| TXN251219P00100000 | 2024-03-26 11:57AM EDT | 2025-12-19 | 2.45 | 2.48 | 2.89 | 0.00 | - | 1 | 121 | 32.78% |
| TXN260116P00100000 | 2024-04-16 9:38AM EDT | 2026-01-16 | 2.85 | 2.69 | 3.10 | -0.20 | -6.56% | 2 | 44 | 32.71% |
© 2024 Yahoo. All rights reserved.