Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929C00190000 | 2023-09-18 9:35AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 21 | 64.65% |
| TXN231006C00190000 | 2023-09-13 1:45PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.18 | 0.00 | - | 29 | 8 | 48.73% |
| TXN231013C00190000 | 2023-09-14 12:28PM EDT | 2023-10-13 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 38.77% |
| TXN231020C00190000 | 2023-09-25 11:50AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.19 | -0.01 | -33.33% | 10 | 1,773 | 33.45% |
| TXN231027C00190000 | 2023-09-15 1:57PM EDT | 2023-10-27 | 0.16 | 0.04 | 0.10 | 0.00 | - | 2 | 82 | 26.76% |
| TXN231117C00190000 | 2023-09-25 11:08AM EDT | 2023-11-17 | 0.18 | 0.16 | 0.21 | -0.05 | -21.74% | 2 | 660 | 23.63% |
| TXN231215C00190000 | 2023-09-22 12:09PM EDT | 2023-12-15 | 0.53 | 0.47 | 0.51 | 0.00 | - | 1 | 111 | 22.83% |
| TXN240119C00190000 | 2023-09-25 3:30PM EDT | 2024-01-19 | 1.07 | 1.05 | 1.14 | -0.01 | -0.93% | 20 | 4,295 | 23.29% |
| TXN240419C00190000 | 2023-09-21 3:34PM EDT | 2024-04-19 | 3.38 | 3.20 | 3.40 | 0.00 | - | 3 | 270 | 24.93% |
| TXN240621C00190000 | 2023-09-22 10:33AM EDT | 2024-06-21 | 4.97 | 4.70 | 5.05 | 0.00 | - | 1 | 495 | 25.68% |
| TXN250117C00190000 | 2023-09-22 2:28PM EDT | 2025-01-17 | 10.05 | 9.90 | 10.30 | 0.00 | - | 4 | 532 | 27.34% |
| TXN260116C00190000 | 2023-09-18 9:52AM EDT | 2026-01-16 | 18.24 | 15.65 | 17.60 | 0.00 | - | 1 | 4 | 28.37% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929P00190000 | 2023-08-31 3:54PM EDT | 2023-09-29 | 21.75 | 28.85 | 29.50 | 0.00 | - | - | 0 | 66.02% |
| TXN231020P00190000 | 2023-09-20 3:33PM EDT | 2023-10-20 | 27.25 | 28.60 | 29.40 | 0.00 | - | 2 | 4 | 36.38% |
| TXN231117P00190000 | 2023-09-08 12:10PM EDT | 2023-11-17 | 25.75 | 29.10 | 29.95 | 0.00 | - | 2 | 66 | 31.76% |
| TXN240119P00190000 | 2023-08-14 10:33AM EDT | 2024-01-19 | 23.60 | 26.10 | 26.80 | 0.00 | - | 1 | 286 | 0.00% |
| TXN240621P00190000 | 2023-07-03 9:40AM EDT | 2024-06-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| TXN250117P00190000 | 2023-07-27 12:49PM EDT | 2025-01-17 | 23.40 | 29.55 | 31.15 | 0.00 | - | 1 | 58 | 13.75% |
© 2023 Yahoo. All rights reserved.
