Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00155000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 20.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TXN240517C00155000 | 2024-04-22 3:03PM EDT | 2024-05-17 | 11.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN240621C00155000 | 2024-04-23 1:23PM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240719C00155000 | 2024-04-24 11:36AM EDT | 2024-07-19 | 23.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00155000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN241220C00155000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 13.54% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 20.29% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 31.30% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.45 | 37.05 | 0.00 | - | 7 | 139 | 30.89% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00155000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 50.00% |
| TXN240503P00155000 | 2024-04-24 3:40PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TXN240510P00155000 | 2024-04-24 2:50PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TXN240517P00155000 | 2024-04-24 3:25PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| TXN240524P00155000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TXN240531P00155000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TXN240621P00155000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 6.25% |
| TXN240719P00155000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN240920P00155000 | 2024-04-23 1:17PM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| TXN241018P00155000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN241220P00155000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 6.19 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
| TXN250117P00155000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN250321P00155000 | 2024-04-24 3:23PM EDT | 2025-03-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| TXN250417P00155000 | 2024-03-19 12:36PM EDT | 2025-04-17 | 11.25 | 12.40 | 13.05 | 0.00 | - | 1 | 14 | 33.23% |
| TXN250620P00155000 | 2024-04-24 9:57AM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| TXN251017P00155000 | 2024-03-07 2:38PM EDT | 2025-10-17 | 11.80 | 14.20 | 14.90 | 0.00 | - | 4 | 6 | 29.53% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 31.31% |
| TXN260116P00155000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.