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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00150000 | 2024-04-22 12:23PM EDT | 2024-04-26 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00150000 | 2024-04-23 10:23AM EDT | 2024-05-03 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240517C00150000 | 2024-04-22 11:38AM EDT | 2024-05-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240621C00150000 | 2024-04-19 11:29AM EDT | 2024-06-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00150000 | 2024-04-23 11:41AM EDT | 2024-07-19 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN241018C00150000 | 2024-04-22 9:40AM EDT | 2024-10-18 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241220C00150000 | 2024-04-18 1:29PM EDT | 2024-12-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00150000 | 2024-04-12 11:49AM EDT | 2025-01-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250620C00150000 | 2024-04-22 12:03PM EDT | 2025-06-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 28.37% |
| TXN251219C00150000 | 2024-02-01 12:04PM EDT | 2025-12-19 | 27.55 | 36.70 | 37.75 | 0.00 | - | 10 | 11 | 36.60% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 41.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00150000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 25.00% |
| TXN240503P00150000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| TXN240510P00150000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TXN240517P00150000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4,042 | 0 | 6.25% |
| TXN240524P00150000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN240531P00150000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TXN240621P00150000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| TXN240719P00150000 | 2024-04-23 2:25PM EDT | 2024-07-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN240920P00150000 | 2024-04-23 11:46AM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TXN241018P00150000 | 2024-04-22 1:51PM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN241220P00150000 | 2024-04-22 12:50PM EDT | 2024-12-20 | 8.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN250117P00150000 | 2024-04-23 3:16PM EDT | 2025-01-17 | 7.79 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TXN250321P00150000 | 2024-04-19 12:33PM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250417P00150000 | 2024-03-28 9:33AM EDT | 2025-04-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250620P00150000 | 2024-03-28 12:16PM EDT | 2025-06-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 25.93% |
| TXN260116P00150000 | 2024-04-23 10:10AM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.