Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816C00170000 | 2024-07-26 10:17AM EDT | 2024-08-16 | 31.13 | 29.90 | 33.35 | -1.57 | -4.80% | 2 | 19 | 58.35% |
| TXN240920C00170000 | 2024-07-22 9:53AM EDT | 2024-09-20 | 33.55 | 32.35 | 34.15 | 0.00 | - | 2 | 592 | 41.07% |
| TXN241018C00170000 | 2024-07-23 12:15PM EDT | 2024-10-18 | 31.65 | 33.40 | 34.90 | 0.00 | - | 8 | 326 | 37.10% |
| TXN241220C00170000 | 2024-07-17 10:58AM EDT | 2024-12-20 | 44.21 | 35.30 | 37.45 | 0.00 | - | 1 | 205 | 35.91% |
| TXN250117C00170000 | 2024-07-23 10:45AM EDT | 2025-01-17 | 34.68 | 35.85 | 37.45 | 0.00 | - | 2 | 4,461 | 32.90% |
| TXN250321C00170000 | 2024-07-22 3:57PM EDT | 2025-03-21 | 42.06 | 37.90 | 39.85 | 0.00 | - | 2 | 16 | 33.37% |
| TXN250417C00170000 | 2024-07-23 3:43PM EDT | 2025-04-17 | 37.50 | 38.85 | 40.95 | 0.00 | - | 2 | 49 | 33.76% |
| TXN250620C00170000 | 2024-07-23 10:30AM EDT | 2025-06-20 | 39.80 | 40.40 | 41.45 | 0.00 | - | 1 | 340 | 31.16% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 1 | 3 | 0.00% |
| TXN251219C00170000 | 2024-07-10 1:00PM EDT | 2025-12-19 | 46.12 | 43.95 | 47.40 | 0.00 | - | 9 | 37 | 32.85% |
| TXN260116C00170000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 45.75 | 45.00 | 47.15 | -2.25 | -4.69% | 11 | 83 | 31.67% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802P00170000 | 2024-07-26 2:52PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.36 | -0.03 | -60.00% | 3 | 117 | 65.23% |
| TXN240809P00170000 | 2024-07-26 10:28AM EDT | 2024-08-09 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 1 | 6 | 39.94% |
| TXN240816P00170000 | 2024-07-26 2:54PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.12 | -0.08 | -44.44% | 2 | 213 | 35.25% |
| TXN240823P00170000 | 2024-07-24 3:26PM EDT | 2024-08-23 | 0.25 | 0.09 | 0.33 | 0.00 | - | 15 | 27 | 36.33% |
| TXN240830P00170000 | 2024-07-25 10:45AM EDT | 2024-08-30 | 0.43 | 0.25 | 0.33 | 0.00 | - | 33 | 42 | 32.52% |
| TXN240920P00170000 | 2024-07-26 1:15PM EDT | 2024-09-20 | 0.56 | 0.61 | 0.68 | -0.12 | -17.65% | 3 | 941 | 29.93% |
| TXN241018P00170000 | 2024-07-25 1:57PM EDT | 2024-10-18 | 1.22 | 1.13 | 1.20 | 0.00 | - | 16 | 871 | 28.19% |
| TXN241220P00170000 | 2024-07-25 2:38PM EDT | 2024-12-20 | 3.30 | 2.90 | 3.05 | 0.00 | - | 102 | 361 | 28.53% |
| TXN250117P00170000 | 2024-07-25 12:17PM EDT | 2025-01-17 | 3.85 | 3.30 | 3.45 | 0.00 | - | 3 | 6,080 | 27.36% |
| TXN250321P00170000 | 2024-07-25 3:08PM EDT | 2025-03-21 | 5.55 | 3.85 | 5.15 | 0.00 | - | 6 | 390 | 27.54% |
| TXN250417P00170000 | 2024-07-25 12:19PM EDT | 2025-04-17 | 6.00 | 4.60 | 5.55 | 0.00 | - | 2 | 39 | 26.95% |
| TXN250620P00170000 | 2024-07-26 10:27AM EDT | 2025-06-20 | 6.79 | 6.35 | 6.90 | -0.66 | -8.86% | 1 | 276 | 26.69% |
| TXN251017P00170000 | 2024-06-26 2:58PM EDT | 2025-10-17 | 10.65 | 7.50 | 9.60 | 0.00 | - | 1 | 92 | 26.93% |
| TXN251219P00170000 | 2024-06-06 11:29AM EDT | 2025-12-19 | 11.45 | 9.70 | 10.85 | 0.00 | - | 7 | 15 | 26.91% |
| TXN260116P00170000 | 2024-07-22 1:45PM EDT | 2026-01-16 | 10.00 | 9.70 | 10.50 | 0.00 | - | 8 | 133 | 25.74% |
© 2024 Yahoo. All rights reserved.