Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00115000 | 2024-04-03 2:25PM EDT | 2024-04-19 | 55.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00115000 | 2023-12-15 2:54PM EDT | 2024-06-21 | 54.40 | 48.80 | 52.80 | 0.00 | - | 5 | 20 | 69.14% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 2024-07-19 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 108.32% |
| TXN241018C00115000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 53.54 | 59.35 | 62.20 | 0.00 | - | - | 1 | 79.18% |
| TXN250117C00115000 | 2023-09-18 11:00AM EDT | 2025-01-17 | 53.60 | 43.00 | 43.90 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 2025-06-20 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN260116C00115000 | 2023-12-01 4:54PM EDT | 2026-01-16 | 48.05 | 58.75 | 62.15 | 0.00 | - | 4 | 4 | 44.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00115000 | 2024-03-04 11:37AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 89 | 292.19% |
| TXN240426P00115000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TXN240503P00115000 | 2024-04-03 2:46PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240517P00115000 | 2024-03-26 12:20PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240621P00115000 | 2024-04-10 1:42PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240719P00115000 | 2024-04-03 1:42PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TXN241018P00115000 | 2024-03-26 3:33PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TXN241220P00115000 | 2024-03-27 1:52PM EDT | 2024-12-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN250117P00115000 | 2024-04-12 1:22PM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250417P00115000 | 2024-01-10 1:57PM EDT | 2025-04-17 | 3.19 | 2.42 | 3.00 | 0.00 | - | 25 | 125 | 32.15% |
| TXN250620P00115000 | 2024-01-16 1:09PM EDT | 2025-06-20 | 4.00 | 2.72 | 4.60 | 0.00 | - | 1 | 6 | 34.27% |
| TXN251017P00115000 | 2024-02-01 11:53AM EDT | 2025-10-17 | 5.60 | 3.45 | 4.10 | 0.00 | - | 7 | 13 | 29.10% |
| TXN251219P00115000 | 2023-12-08 11:06AM EDT | 2025-12-19 | 6.35 | 4.55 | 5.85 | 0.00 | - | 3 | 23 | 31.43% |
| TXN260116P00115000 | 2024-03-20 12:37PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.