Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:115.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215C00115000 | 2023-11-16 10:39AM EST | 2023-12-15 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| TXN240119C00115000 | 2023-10-25 12:18PM EST | 2024-01-19 | 26.90 | 39.50 | 39.80 | 0.00 | - | 18 | 0 | 0.00% |
| TXN240419C00115000 | 2023-11-10 12:43PM EST | 2024-04-19 | 33.97 | 43.30 | 44.05 | 0.00 | - | 1 | 12 | 43.79% |
| TXN240621C00115000 | 2023-10-26 11:51AM EST | 2024-06-21 | 32.93 | 40.20 | 42.20 | 0.00 | - | 1 | 0 | 21.09% |
| TXN250117C00115000 | 2023-09-18 10:00AM EST | 2025-01-17 | 53.60 | 43.00 | 43.90 | 0.00 | - | 1 | 12 | 24.35% |
| TXN250620C00115000 | 2023-10-24 2:51PM EST | 2025-06-20 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 30.40% |
| TXN260116C00115000 | 2023-12-01 3:54PM EST | 2026-01-16 | 48.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215P00115000 | 2023-10-31 2:44PM EST | 2023-12-15 | 0.19 | 0.00 | 0.34 | 0.00 | - | 13 | 66 | 132.23% |
| TXN240119P00115000 | 2023-12-08 9:30AM EST | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 25.00% |
| TXN240315P00115000 | 2023-11-24 10:37AM EST | 2024-03-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TXN240419P00115000 | 2023-12-07 3:16PM EST | 2024-04-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
| TXN240621P00115000 | 2023-12-07 3:16PM EST | 2024-06-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 12.50% |
| TXN240719P00115000 | 2023-11-27 10:01AM EST | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| TXN241018P00115000 | 2023-11-21 2:59PM EST | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 6.25% |
| TXN250117P00115000 | 2023-12-08 3:16PM EST | 2025-01-17 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 6.25% |
| TXN250417P00115000 | 2023-12-08 11:22AM EST | 2025-04-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| TXN250620P00115000 | 2023-10-31 11:45AM EST | 2025-06-20 | 8.30 | 4.90 | 5.55 | 0.00 | - | 6 | 6 | 30.06% |
| TXN251017P00115000 | 2023-12-08 3:48PM EST | 2025-10-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TXN251219P00115000 | 2023-12-08 10:06AM EST | 2025-12-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| TXN260116P00115000 | 2023-11-24 12:58PM EST | 2026-01-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 6.25% |
© 2023 Yahoo. All rights reserved.