Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230406C00150000 | 2023-03-13 12:53PM EDT | 2023-04-06 | 24.60 | 35.65 | 36.65 | 0.00 | - | 1 | 0 | 82.81% |
| TXN230421C00150000 | 2023-03-29 2:40PM EDT | 2023-04-21 | 30.90 | 35.45 | 37.90 | 0.00 | - | 1 | 49 | 59.08% |
| TXN230428C00150000 | 2023-03-16 11:41AM EDT | 2023-04-28 | 27.54 | 35.60 | 37.75 | 0.00 | - | - | 3 | 51.17% |
| TXN230505C00150000 | 2023-03-24 3:53PM EDT | 2023-05-05 | 30.85 | 35.85 | 37.50 | 0.00 | - | 1 | 1 | 55.98% |
| TXN230519C00150000 | 2023-03-28 3:27PM EDT | 2023-05-19 | 28.00 | 36.40 | 37.50 | 0.00 | - | 11 | 11 | 47.31% |
| TXN230616C00150000 | 2023-03-29 3:43PM EDT | 2023-06-16 | 33.30 | 36.95 | 38.00 | 0.00 | - | 1 | 77 | 41.07% |
| TXN230915C00150000 | 2023-01-23 11:51AM EDT | 2023-09-15 | 33.29 | 26.60 | 28.50 | 0.00 | - | 1 | 501 | 0.00% |
| TXN240119C00150000 | 2023-03-22 12:51PM EDT | 2024-01-19 | 38.25 | 43.10 | 43.85 | 0.00 | - | 4 | 182 | 35.42% |
| TXN250117C00150000 | 2023-02-22 12:49PM EDT | 2025-01-17 | 40.00 | 43.80 | 45.55 | 0.00 | - | 2 | 809 | 26.03% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230406P00150000 | 2023-03-28 10:21AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 25 | 76.37% |
| TXN230414P00150000 | 2023-03-31 11:44AM EDT | 2023-04-14 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1 | 33 | 45.70% |
| TXN230421P00150000 | 2023-03-31 3:21PM EDT | 2023-04-21 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 15 | 1,635 | 39.26% |
| TXN230428P00150000 | 2023-03-29 10:35AM EDT | 2023-04-28 | 0.40 | 0.05 | 0.73 | 0.00 | - | 1 | 33 | 52.27% |
| TXN230519P00150000 | 2023-03-31 11:56AM EDT | 2023-05-19 | 0.63 | 0.56 | 0.63 | -0.35 | -35.71% | 2 | 301 | 38.23% |
| TXN230616P00150000 | 2023-03-31 3:06PM EDT | 2023-06-16 | 1.13 | 1.03 | 1.12 | -0.17 | -13.08% | 406 | 3,803 | 34.97% |
| TXN230721P00150000 | 2023-03-30 12:56PM EDT | 2023-07-21 | 2.01 | 1.62 | 1.75 | 0.00 | - | 1 | 244 | 32.79% |
| TXN230915P00150000 | 2023-03-30 10:38AM EDT | 2023-09-15 | 3.40 | 3.00 | 3.15 | 0.00 | - | 2 | 2,314 | 32.32% |
| TXN231020P00150000 | 2023-03-23 3:00PM EDT | 2023-10-20 | 5.40 | 3.60 | 3.85 | 0.00 | - | 4 | 225 | 31.62% |
| TXN240119P00150000 | 2023-03-31 3:46PM EDT | 2024-01-19 | 5.47 | 5.25 | 5.65 | -0.43 | -7.29% | 4 | 1,157 | 30.62% |
| TXN240621P00150000 | 2023-03-21 3:40PM EDT | 2024-06-21 | 10.10 | 8.20 | 9.05 | 0.00 | - | 2 | 423 | 30.77% |
| TXN250117P00150000 | 2023-03-16 12:01PM EDT | 2025-01-17 | 14.10 | 10.85 | 11.60 | 0.00 | - | 17 | 257 | 28.85% |
© 2023 Yahoo. All rights reserved.
