Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00125000 | 2024-01-19 4:09PM EDT | 2024-04-19 | 50.23 | 35.40 | 38.00 | 0.00 | - | 3 | 10 | 0.00% |
| TXN240621C00125000 | 2023-11-02 12:17PM EDT | 2024-06-21 | 27.45 | 33.55 | 34.05 | 0.00 | - | 1 | 18 | 0.00% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 2024-07-19 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 55.19% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 2024-10-18 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 46.25% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 2025-01-17 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 34.66% |
| TXN250417C00125000 | 2024-02-21 4:29PM EDT | 2025-04-17 | 44.65 | 50.20 | 52.80 | 0.00 | - | - | 16 | 51.81% |
| TXN260116C00125000 | 2023-10-31 11:51AM EDT | 2026-01-16 | 33.38 | 37.50 | 40.55 | 0.00 | - | 4 | 8 | 16.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00125000 | 2024-03-11 1:23PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.81 | 0.00 | - | 5 | 237 | 303.13% |
| TXN240517P00125000 | 2024-04-18 12:34PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.15 | 0.00 | - | 3 | 31 | 47.36% |
| TXN240621P00125000 | 2024-04-18 9:31AM EDT | 2024-06-21 | 0.38 | 0.27 | 0.39 | 0.00 | - | 2 | 729 | 37.60% |
| TXN240719P00125000 | 2024-03-27 12:57PM EDT | 2024-07-19 | 0.29 | 0.48 | 0.62 | 0.00 | - | 1 | 104 | 34.45% |
| TXN240920P00125000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 1.23 | 1.28 | 1.42 | 0.00 | - | 5 | 168 | 32.41% |
| TXN241018P00125000 | 2024-04-12 1:57PM EDT | 2024-10-18 | 1.43 | 1.61 | 1.73 | 0.00 | - | 4 | 229 | 31.52% |
| TXN241220P00125000 | 2024-04-12 2:42PM EDT | 2024-12-20 | 2.46 | 2.53 | 2.79 | 0.00 | - | 1 | 136 | 31.48% |
| TXN250117P00125000 | 2024-04-10 3:33PM EDT | 2025-01-17 | 2.45 | 3.00 | 3.15 | 0.00 | - | 6 | 907 | 31.08% |
| TXN250321P00125000 | 2024-04-15 1:06PM EDT | 2025-03-21 | 3.55 | 3.95 | 5.00 | 0.00 | - | 1 | 92 | 33.25% |
| TXN250417P00125000 | 2024-04-05 12:19PM EDT | 2025-04-17 | 3.65 | 4.25 | 5.45 | 0.00 | - | 1 | 58 | 33.12% |
| TXN250620P00125000 | 2024-04-16 12:26PM EDT | 2025-06-20 | 4.60 | 4.75 | 5.45 | 0.00 | - | 1 | 205 | 30.55% |
| TXN251017P00125000 | 2024-03-22 1:21PM EDT | 2025-10-17 | 4.95 | 5.10 | 6.90 | 0.00 | - | 4 | 216 | 29.88% |
| TXN251219P00125000 | 2024-02-01 2:55PM EDT | 2025-12-19 | 8.20 | 5.75 | 6.35 | 0.00 | - | 10 | 110 | 27.29% |
| TXN260116P00125000 | 2024-03-21 2:43PM EDT | 2026-01-16 | 6.20 | 6.65 | 8.00 | 0.00 | - | 1 | 150 | 29.58% |
© 2024 Yahoo. All rights reserved.