Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215C00115000 | 2023-11-16 10:39AM EST | 2023-12-15 | 37.20 | 40.05 | 40.85 | 0.00 | - | - | 27 | 84.08% |
| TXN240119C00115000 | 2023-10-25 12:18PM EST | 2024-01-19 | 26.90 | 39.50 | 39.80 | 0.00 | - | 18 | 0 | 0.00% |
| TXN240419C00115000 | 2023-11-10 12:43PM EST | 2024-04-19 | 33.97 | 41.70 | 42.40 | 0.00 | - | 1 | 12 | 42.46% |
| TXN240621C00115000 | 2023-10-26 11:51AM EST | 2024-06-21 | 32.93 | 40.20 | 42.20 | 0.00 | - | 1 | 0 | 34.22% |
| TXN250117C00115000 | 2023-09-18 10:00AM EST | 2025-01-17 | 53.60 | 43.00 | 43.90 | 0.00 | - | 1 | 12 | 29.28% |
| TXN250620C00115000 | 2023-10-24 2:51PM EST | 2025-06-20 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 33.32% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231208P00115000 | 2023-11-15 9:30AM EST | 2023-12-08 | 0.50 | 0.00 | 0.23 | 0.00 | - | - | 1 | 110.16% |
| TXN231215P00115000 | 2023-10-31 2:44PM EST | 2023-12-15 | 0.19 | 0.00 | 0.34 | 0.00 | - | 13 | 66 | 79.49% |
| TXN240119P00115000 | 2023-11-30 9:30AM EST | 2024-01-19 | 0.05 | 0.05 | 0.38 | 0.00 | - | 1 | 506 | 47.51% |
| TXN240315P00115000 | 2023-11-24 10:37AM EST | 2024-03-15 | 0.45 | 0.32 | 0.40 | 0.00 | - | 1 | 1 | 32.59% |
| TXN240419P00115000 | 2023-11-29 3:16PM EST | 2024-04-19 | 0.73 | 0.56 | 0.66 | 0.00 | - | 2 | 91 | 31.23% |
| TXN240621P00115000 | 2023-11-28 10:03AM EST | 2024-06-21 | 1.45 | 1.23 | 1.32 | -0.09 | -5.84% | 1 | 272 | 30.55% |
| TXN240719P00115000 | 2023-11-27 10:01AM EST | 2024-07-19 | 1.74 | 1.34 | 1.52 | 0.00 | - | 6 | 11 | 29.74% |
| TXN241018P00115000 | 2023-11-21 2:59PM EST | 2024-10-18 | 2.45 | 1.60 | 2.50 | 0.00 | - | 2 | 175 | 29.13% |
| TXN250117P00115000 | 2023-11-30 11:20AM EST | 2025-01-17 | 3.80 | 3.25 | 3.60 | 0.00 | - | 2 | 425 | 29.06% |
| TXN250417P00115000 | 2023-11-15 11:46AM EST | 2025-04-17 | 4.85 | 3.50 | 4.50 | 0.00 | - | 15 | 25 | 28.58% |
| TXN250620P00115000 | 2023-10-31 11:45AM EST | 2025-06-20 | 8.30 | 4.90 | 5.55 | 0.00 | - | 6 | 6 | 29.24% |
| TXN251017P00115000 | 2023-11-24 12:18PM EST | 2025-10-17 | 6.10 | 4.65 | 6.40 | 0.00 | - | 5 | 5 | 28.21% |
| TXN260116P00115000 | 2023-11-24 12:58PM EST | 2026-01-16 | 6.80 | 6.50 | 7.10 | 0.00 | - | 2 | 169 | 27.74% |
© 2023 Yahoo. All rights reserved.