Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00120000 | 2024-02-13 4:15PM EDT | 2024-06-21 | 38.01 | 49.90 | 53.90 | 0.00 | - | 1 | 21 | 0.00% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 2024-10-18 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN250117C00120000 | 2024-02-02 3:23PM EDT | 2025-01-17 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 0.00% |
| TXN250417C00120000 | 2024-04-12 11:05AM EDT | 2025-04-17 | 52.10 | 58.55 | 62.00 | 0.00 | - | 3 | 16 | 39.01% |
| TXN250620C00120000 | 2024-01-26 4:34PM EDT | 2025-06-20 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN260116C00120000 | 2024-04-26 10:13AM EDT | 2026-01-16 | 63.46 | 62.60 | 64.00 | +3.19 | +5.29% | 3 | 6 | 33.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00120000 | 2024-04-03 11:32AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 265.63% |
| TXN240517P00120000 | 2024-03-26 12:20PM EDT | 2024-05-17 | 0.13 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 94.63% |
| TXN240621P00120000 | 2024-04-23 12:39PM EDT | 2024-06-21 | 0.13 | 0.01 | 1.30 | 0.00 | - | 20 | 1,077 | 59.06% |
| TXN240719P00120000 | 2024-04-25 3:11PM EDT | 2024-07-19 | 0.12 | 0.03 | 2.20 | 0.00 | - | 2 | 24 | 54.13% |
| TXN240920P00120000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 1.21 | 0.29 | 0.37 | 0.00 | - | 2 | 159 | 32.96% |
| TXN241018P00120000 | 2024-04-05 10:58AM EDT | 2024-10-18 | 1.00 | 0.41 | 0.48 | 0.00 | - | 1 | 202 | 31.67% |
| TXN241220P00120000 | 2024-04-22 10:03AM EDT | 2024-12-20 | 2.20 | 0.84 | 1.04 | 0.00 | - | 5 | 6 | 31.79% |
| TXN250117P00120000 | 2024-04-24 9:53AM EDT | 2025-01-17 | 1.27 | 1.10 | 1.20 | 0.00 | - | 2 | 529 | 31.07% |
| TXN250417P00120000 | 2024-04-25 2:12PM EDT | 2025-04-17 | 2.11 | 1.81 | 2.26 | 0.00 | - | 1 | 24 | 31.54% |
| TXN250620P00120000 | 2024-01-30 3:04PM EDT | 2025-06-20 | 4.50 | 2.57 | 3.85 | 0.00 | - | 2 | 8 | 34.08% |
| TXN251017P00120000 | 2024-02-16 2:16PM EDT | 2025-10-17 | 5.55 | 3.45 | 4.80 | 0.00 | - | 3 | 12 | 32.42% |
| TXN251219P00120000 | 2024-04-01 1:51PM EDT | 2025-12-19 | 4.65 | 3.70 | 4.30 | 0.00 | - | 4 | 60 | 29.54% |
| TXN260116P00120000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 4.74 | 4.00 | 4.55 | 0.00 | - | 1 | 109 | 29.44% |
© 2024 Yahoo. All rights reserved.