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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00160000 | 2024-06-05 9:52AM EDT | 2024-09-20 | 37.25 | 38.55 | 39.70 | 0.00 | - | 2 | 89 | 0.00% |
| TXN241018C00160000 | 2024-07-19 11:34AM EDT | 2024-10-18 | 42.42 | 42.60 | 44.90 | 0.00 | - | 1 | 242 | 45.75% |
| TXN241220C00160000 | 2024-07-11 9:33AM EDT | 2024-12-20 | 46.50 | 43.85 | 45.65 | 0.00 | - | 2 | 27 | 37.37% |
| TXN250117C00160000 | 2024-07-23 10:15AM EDT | 2025-01-17 | 44.00 | 44.65 | 46.35 | 0.00 | - | 50 | 1,372 | 36.48% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 20.17% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXN250620C00160000 | 2024-06-25 10:48AM EDT | 2025-06-20 | 42.60 | 43.85 | 46.70 | 0.00 | - | 4 | 112 | 27.38% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 0.00% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00160000 | 2024-07-22 11:26AM EDT | 2026-01-16 | 54.34 | 50.90 | 53.75 | 0.00 | - | 1 | 84 | 32.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802P00160000 | 2024-07-25 3:39PM EDT | 2024-08-02 | 0.01 | 0.00 | 1.99 | 0.00 | - | 4 | 12 | 117.48% |
| TXN240809P00160000 | 2024-07-23 3:30PM EDT | 2024-08-09 | 0.09 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 75.20% |
| TXN240816P00160000 | 2024-07-23 2:59PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.36 | 0.00 | - | 8 | 16 | 54.79% |
| TXN240830P00160000 | 2024-07-25 11:13AM EDT | 2024-08-30 | 0.16 | 0.08 | 0.14 | 0.00 | - | 38 | 40 | 36.28% |
| TXN240920P00160000 | 2024-07-25 9:50AM EDT | 2024-09-20 | 0.38 | 0.25 | 0.29 | 0.00 | - | 1 | 740 | 32.28% |
| TXN241018P00160000 | 2024-07-25 11:20AM EDT | 2024-10-18 | 0.66 | 0.50 | 0.57 | 0.00 | - | 9 | 756 | 29.96% |
| TXN241220P00160000 | 2024-07-25 10:36AM EDT | 2024-12-20 | 2.10 | 1.67 | 1.75 | 0.00 | - | 10 | 124 | 29.66% |
| TXN250117P00160000 | 2024-07-26 10:29AM EDT | 2025-01-17 | 2.14 | 1.97 | 2.08 | -0.33 | -13.36% | 1 | 4,796 | 28.58% |
| TXN250321P00160000 | 2024-07-22 3:18PM EDT | 2025-03-21 | 3.15 | 2.89 | 3.55 | 0.00 | - | 61 | 88 | 29.08% |
| TXN250417P00160000 | 2024-07-22 1:52PM EDT | 2025-04-17 | 3.55 | 3.35 | 4.05 | 0.00 | - | 1 | 98 | 28.88% |
| TXN250620P00160000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 5.25 | 4.25 | 5.25 | 0.00 | - | 6 | 562 | 28.59% |
| TXN251017P00160000 | 2024-05-24 2:41PM EDT | 2025-10-17 | 7.55 | 6.35 | 8.10 | 0.00 | - | 3 | 9 | 29.43% |
| TXN251219P00160000 | 2024-05-31 1:04PM EDT | 2025-12-19 | 9.60 | 6.00 | 9.20 | 0.00 | - | 22 | 100 | 29.23% |
| TXN260116P00160000 | 2024-07-16 12:45PM EDT | 2026-01-16 | 7.25 | 7.00 | 8.90 | 0.00 | - | 1 | 64 | 28.02% |
© 2024 Yahoo. All rights reserved.