Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00145000 | 2024-02-13 3:23PM EDT | 2024-04-19 | 14.96 | 26.10 | 27.65 | 0.00 | - | 1 | 157 | 210.25% |
| TXN240517C00145000 | 2024-03-20 12:45PM EDT | 2024-05-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 51.71% |
| TXN240719C00145000 | 2024-03-21 10:09AM EDT | 2024-07-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| TXN240920C00145000 | 2024-03-15 2:27PM EDT | 2024-09-20 | 30.60 | 26.10 | 28.40 | 0.00 | - | - | 3 | 37.92% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 52.05% |
| TXN250117C00145000 | 2024-03-26 2:11PM EDT | 2025-01-17 | 31.35 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 0.00% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 41.06% |
| TXN250620C00145000 | 2024-03-11 12:17PM EDT | 2025-06-20 | 39.49 | 35.20 | 35.85 | 0.00 | - | 2 | 70 | 35.31% |
| TXN260116C00145000 | 2024-04-08 3:42PM EDT | 2026-01-16 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00145000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 908 | 25.00% |
| TXN240426P00145000 | 2024-04-15 1:09PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 12.50% |
| TXN240503P00145000 | 2024-04-11 2:35PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TXN240510P00145000 | 2024-04-10 10:52AM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 12.50% |
| TXN240517P00145000 | 2024-04-15 2:48PM EDT | 2024-05-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 12.50% |
| TXN240524P00145000 | 2024-04-10 10:57AM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TXN240531P00145000 | 2024-04-12 3:41PM EDT | 2024-05-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| TXN240621P00145000 | 2024-04-12 2:59PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 2,438 | 6.25% |
| TXN240719P00145000 | 2024-04-02 2:26PM EDT | 2024-07-19 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 6.25% |
| TXN240920P00145000 | 2024-04-15 12:15PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 6.25% |
| TXN241018P00145000 | 2024-04-11 3:59PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 32 | 549 | 3.13% |
| TXN241220P00145000 | 2024-04-02 1:24PM EDT | 2024-12-20 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 3.13% |
| TXN250117P00145000 | 2024-04-10 10:09AM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 813 | 3.13% |
| TXN250417P00145000 | 2024-03-28 2:32PM EDT | 2025-04-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| TXN251017P00145000 | 2023-12-19 12:33PM EDT | 2025-10-17 | 11.60 | 11.75 | 12.50 | 0.00 | - | 2 | 2 | 28.42% |
| TXN251219P00145000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 10.98 | 11.50 | 12.30 | 0.00 | - | 2 | 59 | 26.64% |
| TXN260116P00145000 | 2024-04-09 3:53PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
© 2024 Yahoo. All rights reserved.