Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00160000 | 2024-05-07 9:59AM EDT | 2024-05-10 | 22.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN240517C00160000 | 2024-05-09 11:31AM EDT | 2024-05-17 | 24.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240524C00160000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240621C00160000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240719C00160000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00160000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241220C00160000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 27.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00160000 | 2024-05-09 11:49AM EDT | 2025-01-17 | 32.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00160000 | 2024-04-24 2:06PM EDT | 2025-06-20 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 21.53% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 23.28% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 36.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00160000 | 2024-05-08 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240517P00160000 | 2024-05-09 11:29AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN240524P00160000 | 2024-05-07 12:38PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240531P00160000 | 2024-05-09 10:50AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TXN240607P00160000 | 2024-05-08 2:24PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240621P00160000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TXN240719P00160000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN240920P00160000 | 2024-05-09 1:47PM EDT | 2024-09-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TXN241018P00160000 | 2024-05-08 11:53AM EDT | 2024-10-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| TXN241220P00160000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TXN250117P00160000 | 2024-05-06 2:57PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| TXN250417P00160000 | 2024-05-08 10:19AM EDT | 2025-04-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620P00160000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 36.47% |
| TXN260116P00160000 | 2024-05-07 11:16AM EDT | 2026-01-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.