Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 2024-05-17 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00135000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 45.60 | 52.20 | 53.80 | 0.00 | - | 41 | 0 | 63.21% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 43.82 | 51.85 | 55.55 | 0.00 | - | 3 | 22 | 55.92% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 44.20 | 52.00 | 55.15 | 0.00 | - | 1 | 1 | 48.56% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 44.74 | 52.15 | 56.55 | 0.00 | - | 1 | 6 | 49.94% |
| TXN250117C00135000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 48.28 | 55.05 | 57.55 | 0.00 | - | 1 | 64 | 42.93% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 2025-10-17 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 46.00 | 59.25 | 61.60 | 0.00 | - | 1 | 9 | 34.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00135000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 374 | 142.19% |
| TXN240524P00135000 | 2024-04-26 1:23PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.02% |
| TXN240621P00135000 | 2024-05-09 9:35AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.36 | 0.00 | - | 10 | 967 | 52.20% |
| TXN240719P00135000 | 2024-05-06 9:42AM EDT | 2024-07-19 | 0.13 | 0.02 | 1.64 | 0.00 | - | 1 | 83 | 55.86% |
| TXN240920P00135000 | 2024-05-08 2:04PM EDT | 2024-09-20 | 0.30 | 0.24 | 0.33 | -0.10 | -25.00% | 1 | 181 | 28.88% |
| TXN241018P00135000 | 2024-05-08 1:37PM EDT | 2024-10-18 | 0.64 | 0.40 | 0.50 | 0.00 | - | 1 | 61 | 28.30% |
| TXN241220P00135000 | 2024-05-09 10:51AM EDT | 2024-12-20 | 1.20 | 0.87 | 1.11 | 0.00 | - | 12 | 94 | 28.37% |
| TXN250117P00135000 | 2024-05-10 10:24AM EDT | 2025-01-17 | 1.33 | 1.22 | 1.31 | -0.29 | -17.90% | 6 | 453 | 27.83% |
| TXN250321P00135000 | 2024-04-23 1:08PM EDT | 2025-03-21 | 5.25 | 1.55 | 2.20 | 0.00 | - | 60 | 71 | 28.52% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 1.96 | 2.72 | 0.00 | - | 113 | 147 | 29.11% |
| TXN250620P00135000 | 2024-04-10 10:17AM EDT | 2025-06-20 | 6.29 | 2.83 | 3.15 | 0.00 | - | 1 | 59 | 27.95% |
| TXN251017P00135000 | 2024-05-09 1:00PM EDT | 2025-10-17 | 4.50 | 3.95 | 4.45 | 0.00 | - | 1 | 11 | 27.57% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 34.03% |
| TXN260116P00135000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 7.29 | 4.80 | 5.35 | 0.00 | - | 1 | 32 | 27.20% |
© 2024 Yahoo. All rights reserved.