Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00200000 | 2024-04-15 2:21PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| TXN240503C00200000 | 2024-04-09 3:51PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| TXN240510C00200000 | 2024-04-22 2:30PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| TXN240517C00200000 | 2024-04-22 10:02AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 12.50% |
| TXN240524C00200000 | 2024-04-18 2:53PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TXN240621C00200000 | 2024-04-22 3:22PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 54 | 1,667 | 12.50% |
| TXN240719C00200000 | 2024-04-19 3:17PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 13 | 405 | 6.25% |
| TXN240920C00200000 | 2024-04-22 10:16AM EDT | 2024-09-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 18 | 182 | 6.25% |
| TXN241018C00200000 | 2024-04-22 3:41PM EDT | 2024-10-18 | 2.20 | 0.00 | 0.00 | 0.00 | - | 29 | 1,064 | 6.25% |
| TXN241220C00200000 | 2024-04-22 1:58PM EDT | 2024-12-20 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| TXN250117C00200000 | 2024-04-22 1:17PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,076 | 6.25% |
| TXN250321C00200000 | 2024-04-12 11:44AM EDT | 2025-03-21 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TXN250417C00200000 | 2024-04-01 10:16AM EDT | 2025-04-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 213 | 3.13% |
| TXN250620C00200000 | 2024-04-18 10:04AM EDT | 2025-06-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 3.13% |
| TXN251017C00200000 | 2024-04-04 11:21AM EDT | 2025-10-17 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 3.13% |
| TXN260116C00200000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 19 | 347 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00200000 | 2024-04-11 3:47PM EDT | 2024-06-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 2024-10-18 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 22.47% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 2024-12-20 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 22.92% |
| TXN250117P00200000 | 2024-02-21 1:01PM EDT | 2025-01-17 | 38.25 | 30.90 | 32.65 | 0.00 | - | 2 | 5 | 0.00% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251017P00200000 | 2024-02-06 2:54PM EDT | 2025-10-17 | 44.05 | 33.20 | 34.45 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.