Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00190000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 302 | 354 | 50.00% |
| TXN240503C00190000 | 2024-04-26 10:41AM EDT | 2024-05-03 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 7 | 132 | 23.93% |
| TXN240510C00190000 | 2024-04-26 11:52AM EDT | 2024-05-10 | 0.26 | 0.20 | 0.23 | +0.03 | +13.04% | 37 | 408 | 21.51% |
| TXN240517C00190000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 0.47 | 0.43 | 0.47 | +0.12 | +34.29% | 16 | 1,075 | 21.19% |
| TXN240524C00190000 | 2024-04-26 10:35AM EDT | 2024-05-24 | 0.86 | 0.74 | 0.82 | +0.42 | +95.45% | 4 | 127 | 21.79% |
| TXN240621C00190000 | 2024-04-26 11:45AM EDT | 2024-06-21 | 2.10 | 2.16 | 2.23 | +0.31 | +17.32% | 30 | 12,291 | 22.72% |
| TXN240719C00190000 | 2024-04-26 1:03PM EDT | 2024-07-19 | 3.70 | 3.65 | 3.70 | +0.70 | +23.33% | 49 | 10,340 | 23.74% |
| TXN240920C00190000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 6.70 | 6.50 | 6.75 | +0.87 | +14.92% | 27 | 474 | 25.34% |
| TXN241018C00190000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 7.80 | 7.85 | 7.90 | +1.09 | +16.24% | 1 | 311 | 25.68% |
| TXN241220C00190000 | 2024-04-24 2:00PM EDT | 2024-12-20 | 9.80 | 10.25 | 10.45 | 0.00 | - | 2 | 248 | 26.61% |
| TXN250117C00190000 | 2024-04-26 10:10AM EDT | 2025-01-17 | 11.21 | 11.25 | 11.50 | +0.91 | +8.83% | 2 | 3,751 | 26.93% |
| TXN250321C00190000 | 2024-04-16 1:14PM EDT | 2025-03-21 | 10.40 | 12.90 | 13.55 | 0.00 | - | - | 45 | 27.29% |
| TXN250417C00190000 | 2024-03-15 9:30AM EDT | 2025-04-17 | 12.00 | 9.25 | 10.60 | 0.00 | - | 1 | 143 | 21.98% |
| TXN250620C00190000 | 2024-04-26 11:39AM EDT | 2025-06-20 | 16.05 | 15.50 | 16.05 | +0.95 | +6.29% | 2 | 29 | 27.46% |
| TXN251017C00190000 | 2024-01-26 12:02PM EDT | 2025-10-17 | 13.20 | 12.55 | 13.05 | 0.00 | - | 5 | 11 | 20.75% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 20.96% |
| TXN260116C00190000 | 2024-04-22 9:59AM EDT | 2026-01-16 | 14.03 | 20.45 | 21.35 | 0.00 | - | 1 | 44 | 28.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00190000 | 2024-04-26 10:48AM EDT | 2024-05-03 | 12.90 | 11.95 | 12.60 | -2.10 | -14.00% | 3 | 107 | 35.79% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 2024-05-17 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 131.08% |
| TXN240621P00190000 | 2024-04-16 12:58PM EDT | 2024-06-21 | 23.70 | 14.45 | 15.20 | 0.00 | - | 2 | 5 | 26.51% |
| TXN240719P00190000 | 2024-04-26 12:06PM EDT | 2024-07-19 | 15.68 | 15.15 | 15.75 | -12.87 | -45.08% | 1 | 30 | 23.58% |
| TXN241220P00190000 | 2024-02-08 12:17PM EDT | 2024-12-20 | 31.15 | 24.00 | 25.20 | 0.00 | - | 1 | 0 | 31.31% |
| TXN250117P00190000 | 2024-02-22 4:25PM EDT | 2025-01-17 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 30.53% |
| TXN250417P00190000 | 2024-04-16 2:27PM EDT | 2025-04-17 | 30.66 | 22.10 | 23.00 | 0.00 | - | - | 1 | 22.44% |
| TXN250620P00190000 | 2024-02-20 12:49PM EDT | 2025-06-20 | 33.25 | 26.10 | 28.55 | 0.00 | - | 2 | 85 | 28.01% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 33.07% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 28.59 | 26.50 | 27.40 | 0.00 | - | 4 | 32 | 21.65% |
© 2024 Yahoo. All rights reserved.