Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| TXN240621C00220000 | 2024-04-22 9:46AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 12.50% |
| TXN240719C00220000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| TXN240920C00220000 | 2024-04-23 1:56PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| TXN241018C00220000 | 2024-04-02 11:59AM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 6.25% |
| TXN241220C00220000 | 2024-04-23 3:38PM EDT | 2024-12-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| TXN250117C00220000 | 2024-04-05 10:27AM EDT | 2025-01-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 1,430 | 6.25% |
| TXN250417C00220000 | 2024-04-18 2:20PM EDT | 2025-04-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| TXN250620C00220000 | 2024-01-09 4:39PM EDT | 2025-06-20 | 5.60 | 2.47 | 3.55 | 0.00 | - | 6 | 134 | 24.45% |
| TXN251017C00220000 | 2024-03-27 11:15AM EDT | 2025-10-17 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| TXN251219C00220000 | 2023-12-22 12:39PM EDT | 2025-12-19 | 8.45 | 7.40 | 8.60 | 0.00 | - | 22 | 32 | 28.37% |
| TXN260116C00220000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 69 | 279 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018P00220000 | 2024-01-10 11:15AM EDT | 2024-10-18 | 54.78 | 56.75 | 59.70 | 0.00 | - | - | 0 | 42.87% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 14.41% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 11.85% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 25.70% |
| TXN260116P00220000 | 2024-04-22 11:13AM EDT | 2026-01-16 | 60.65 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.