Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00125000 | 2023-11-02 12:17PM EDT | 2024-06-21 | 27.45 | 33.55 | 34.05 | 0.00 | - | 1 | 18 | 0.00% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 2024-07-19 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 2024-10-18 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 2025-01-17 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00125000 | 2024-02-21 4:29PM EDT | 2025-04-17 | 44.65 | 50.20 | 52.80 | 0.00 | - | - | 16 | 18.70% |
| TXN260116C00125000 | 2024-04-22 10:30AM EDT | 2026-01-16 | 46.18 | 57.00 | 60.10 | 0.00 | - | 1 | 9 | 33.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 94.43% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 61.33% |
| TXN240524P00125000 | 2024-04-19 1:01PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 67.92% |
| TXN240621P00125000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 0.19 | 0.02 | 1.41 | 0.00 | - | 1 | 729 | 54.81% |
| TXN240719P00125000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 0.55 | 0.08 | 0.15 | 0.00 | - | 20 | 124 | 34.28% |
| TXN240920P00125000 | 2024-04-24 12:49PM EDT | 2024-09-20 | 0.52 | 0.38 | 0.50 | 0.00 | - | 2 | 169 | 31.69% |
| TXN241018P00125000 | 2024-04-12 1:57PM EDT | 2024-10-18 | 1.43 | 0.57 | 0.65 | 0.00 | - | 4 | 229 | 30.59% |
| TXN241220P00125000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 1.26 | 1.19 | 1.32 | -0.09 | -6.67% | 2 | 137 | 30.73% |
| TXN250117P00125000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 1.67 | 1.46 | 1.56 | 0.00 | - | 1 | 909 | 30.30% |
| TXN250321P00125000 | 2024-04-15 1:06PM EDT | 2025-03-21 | 3.55 | 1.81 | 2.30 | 0.00 | - | 1 | 92 | 30.27% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 2025-04-17 | 3.28 | 2.33 | 4.30 | 0.00 | - | 1 | 59 | 35.43% |
| TXN250620P00125000 | 2024-04-26 1:22PM EDT | 2025-06-20 | 3.05 | 2.95 | 3.25 | -0.30 | -8.96% | 100 | 312 | 29.74% |
| TXN251017P00125000 | 2024-03-22 1:21PM EDT | 2025-10-17 | 4.95 | 7.20 | 8.20 | 0.00 | - | 4 | 216 | 36.94% |
| TXN251219P00125000 | 2024-02-01 2:55PM EDT | 2025-12-19 | 8.20 | 5.75 | 6.35 | 0.00 | - | 10 | 110 | 31.48% |
| TXN260116P00125000 | 2024-04-19 1:30PM EDT | 2026-01-16 | 8.00 | 5.00 | 5.35 | 0.00 | - | 1 | 150 | 28.82% |
© 2024 Yahoo. All rights reserved.