Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00130000 | 2024-04-03 2:25PM EDT | 2024-06-21 | 40.96 | 44.55 | 47.90 | 0.00 | - | 1 | 36 | 60.79% |
| TXN240920C00130000 | 2024-04-03 1:41PM EDT | 2024-09-20 | 42.38 | 45.30 | 49.30 | 0.00 | - | 1 | 33 | 45.09% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 2024-10-18 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 44.75 | 48.40 | 51.50 | 0.00 | - | 1 | 42 | 40.45% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 2025-04-17 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 27.16% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 2025-06-20 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 29.16% |
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 2025-10-17 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 31.13% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 2025-12-19 | 48.25 | 39.70 | 42.45 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00130000 | 2024-04-03 11:28AM EDT | 2026-01-16 | 49.92 | 52.65 | 57.30 | 0.00 | - | 1 | 16 | 36.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 82.86% |
| TXN240517P00130000 | 2024-04-22 1:33PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| TXN240531P00130000 | 2024-04-18 11:20AM EDT | 2024-05-31 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 3 | 65.36% |
| TXN240621P00130000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.31 | 0.05 | 0.15 | 0.00 | - | 15 | 1,094 | 36.23% |
| TXN240719P00130000 | 2024-04-23 1:21PM EDT | 2024-07-19 | 0.54 | 0.13 | 0.27 | 0.00 | - | 172 | 220 | 32.74% |
| TXN240920P00130000 | 2024-04-23 10:08AM EDT | 2024-09-20 | 1.54 | 0.62 | 0.85 | 0.00 | - | 1 | 34 | 31.17% |
| TXN241018P00130000 | 2024-04-23 11:59AM EDT | 2024-10-18 | 1.81 | 0.92 | 1.04 | 0.00 | - | 31 | 368 | 29.97% |
| TXN241220P00130000 | 2024-04-05 11:15AM EDT | 2024-12-20 | 2.98 | 1.63 | 2.07 | 0.00 | - | 9 | 18 | 30.81% |
| TXN250117P00130000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 3.25 | 2.01 | 2.27 | 0.00 | - | 37 | 1,403 | 29.96% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 2025-03-21 | 4.65 | 1.05 | 4.80 | 0.00 | - | 1 | 70 | 34.58% |
| TXN250417P00130000 | 2024-04-24 9:30AM EDT | 2025-04-17 | 3.20 | 1.03 | 5.25 | -1.50 | -31.91% | 1 | 32 | 34.40% |
| TXN250620P00130000 | 2024-04-11 3:20PM EDT | 2025-06-20 | 4.98 | 2.09 | 5.95 | 0.00 | - | 2 | 81 | 33.29% |
| TXN251017P00130000 | 2024-04-16 12:09PM EDT | 2025-10-17 | 7.15 | 3.55 | 7.70 | 0.00 | - | 7 | 17 | 32.75% |
| TXN251219P00130000 | 2024-03-21 3:27PM EDT | 2025-12-19 | 6.30 | 9.15 | 10.90 | 0.00 | - | - | 3 | 36.39% |
| TXN260116P00130000 | 2024-04-23 11:33AM EDT | 2026-01-16 | 8.05 | 4.35 | 8.20 | 0.00 | - | 1 | 127 | 31.16% |
© 2024 Yahoo. All rights reserved.