Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00210000 | 2024-04-24 11:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 110 | 54.25% |
| TXN240524C00210000 | 2024-04-24 9:55AM EDT | 2024-05-24 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 1 | 52.44% |
| TXN240621C00210000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.17 | 0.00 | - | 15 | 590 | 23.00% |
| TXN240719C00210000 | 2024-04-30 1:02PM EDT | 2024-07-19 | 0.51 | 0.45 | 0.53 | 0.00 | - | 51 | 274 | 22.72% |
| TXN240920C00210000 | 2024-05-03 3:13PM EDT | 2024-09-20 | 1.81 | 1.80 | 1.89 | -0.30 | -14.22% | 9 | 73 | 23.43% |
| TXN241018C00210000 | 2024-04-29 2:35PM EDT | 2024-10-18 | 2.95 | 2.47 | 2.58 | 0.00 | - | 7 | 157 | 23.68% |
| TXN241220C00210000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 3.85 | 4.05 | 4.50 | 0.00 | - | 4 | 564 | 24.88% |
| TXN250117C00210000 | 2024-05-03 9:40AM EDT | 2025-01-17 | 5.07 | 4.80 | 5.10 | +0.97 | +23.66% | 2 | 2,117 | 24.76% |
| TXN250321C00210000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 5.80 | 5.25 | 6.85 | 0.00 | - | 47 | 49 | 25.34% |
| TXN250417C00210000 | 2024-03-26 10:48AM EDT | 2025-04-17 | 6.30 | 6.70 | 7.05 | 0.00 | - | 20 | 25 | 24.67% |
| TXN250620C00210000 | 2024-04-24 10:26AM EDT | 2025-06-20 | 8.60 | 8.55 | 9.15 | 0.00 | - | 1 | 96 | 25.80% |
| TXN251017C00210000 | 2024-04-15 1:01PM EDT | 2025-10-17 | 9.60 | 11.40 | 12.15 | 0.00 | - | 4 | 17 | 26.49% |
| TXN251219C00210000 | 2024-01-25 12:58PM EDT | 2025-12-19 | 10.00 | 8.05 | 10.10 | 0.00 | - | 4 | 51 | 22.63% |
| TXN260116C00210000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 13.15 | 13.15 | 14.30 | 0.00 | - | 7 | 135 | 26.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00210000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 32.66 | 31.10 | 34.10 | -33.19 | -50.40% | 111 | 0 | 46.66% |
| TXN250117P00210000 | 2024-03-07 1:31PM EDT | 2025-01-17 | 35.52 | 43.00 | 45.20 | 0.00 | - | 1 | 1 | 41.46% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 23.92% |
| TXN251219P00210000 | 2024-01-10 11:46AM EDT | 2025-12-19 | 47.15 | 48.70 | 50.80 | 0.00 | - | - | 1 | 33.65% |
| TXN260116P00210000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 43.94 | 41.35 | 44.50 | 0.00 | - | 12 | 0 | 25.94% |
© 2024 Yahoo. All rights reserved.