Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00165000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| TXN240426C00165000 | 2024-04-18 3:15PM EDT | 2024-04-26 | 4.30 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| TXN240503C00165000 | 2024-04-18 1:59PM EDT | 2024-05-03 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TXN240510C00165000 | 2024-04-18 3:15PM EDT | 2024-05-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TXN240517C00165000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| TXN240621C00165000 | 2024-04-18 2:24PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| TXN240719C00165000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.39% |
| TXN240920C00165000 | 2024-04-18 11:12AM EDT | 2024-09-20 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TXN241018C00165000 | 2024-03-21 12:53PM EDT | 2024-10-18 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TXN241220C00165000 | 2024-02-13 4:55PM EDT | 2024-12-20 | 12.40 | 20.25 | 22.75 | 0.00 | - | 4 | 7 | 43.72% |
| TXN250117C00165000 | 2024-04-18 2:13PM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| TXN250620C00165000 | 2024-03-14 10:00AM EDT | 2025-06-20 | 25.87 | 21.35 | 22.45 | 0.00 | - | 1 | 19 | 32.71% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TXN251219C00165000 | 2024-02-23 4:14PM EDT | 2025-12-19 | 24.60 | 29.00 | 30.10 | 0.00 | - | 1 | 108 | 36.62% |
| TXN260116C00165000 | 2024-03-18 12:38PM EDT | 2026-01-16 | 30.07 | 25.10 | 26.90 | 0.00 | - | 1 | 491 | 32.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00165000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 1.69 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| TXN240426P00165000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 5.04 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| TXN240503P00165000 | 2024-04-18 2:51PM EDT | 2024-05-03 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240510P00165000 | 2024-04-17 11:49AM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN240517P00165000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 6.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TXN240524P00165000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621P00165000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240719P00165000 | 2024-04-18 3:21PM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240920P00165000 | 2024-04-18 11:14AM EDT | 2024-09-20 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018P00165000 | 2024-04-17 10:01AM EDT | 2024-10-18 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220P00165000 | 2024-04-12 2:45PM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TXN250117P00165000 | 2024-04-17 12:30PM EDT | 2025-01-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TXN250417P00165000 | 2024-04-18 3:24PM EDT | 2025-04-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620P00165000 | 2024-03-12 1:57PM EDT | 2025-06-20 | 14.10 | 14.45 | 15.60 | 0.00 | - | 1 | 67 | 21.09% |
| TXN251219P00165000 | 2024-03-19 11:17AM EDT | 2025-12-19 | 19.80 | 20.75 | 21.70 | 0.00 | - | 2 | 139 | 24.94% |
| TXN260116P00165000 | 2024-03-25 10:30AM EDT | 2026-01-16 | 18.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.