Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:125.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929C00125000 | 2023-08-16 3:54PM EDT | 2023-09-29 | 41.65 | 37.30 | 38.45 | 0.00 | - | - | 0 | 153.47% |
| TXN231020C00125000 | 2023-09-18 1:53PM EDT | 2023-10-20 | 38.46 | 35.95 | 36.20 | 0.00 | - | 2 | 2 | 52.20% |
| TXN240119C00125000 | 2023-08-21 10:04AM EDT | 2024-01-19 | 44.92 | 40.55 | 41.10 | 0.00 | - | 6 | 45 | 53.95% |
| TXN240419C00125000 | 2023-09-07 2:11PM EDT | 2024-04-19 | 43.50 | 39.00 | 39.30 | 0.00 | - | 8 | 15 | 35.44% |
| TXN240621C00125000 | 2023-07-21 2:32PM EDT | 2024-06-21 | 63.45 | 46.60 | 47.25 | 0.00 | - | 6 | 17 | 51.61% |
| TXN250117C00125000 | 2023-09-12 3:43PM EDT | 2025-01-17 | 47.40 | 43.60 | 44.20 | 0.00 | - | 1 | 11 | 33.69% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231020P00125000 | 2023-09-20 9:58AM EDT | 2023-10-20 | 0.07 | 0.01 | 0.08 | +0.04 | +133.33% | 21 | 98 | 40.63% |
| TXN231027P00125000 | 2023-09-12 12:44PM EDT | 2023-10-27 | 0.10 | 0.06 | 0.17 | 0.00 | - | - | 1 | 40.77% |
| TXN231117P00125000 | 2023-09-22 2:18PM EDT | 2023-11-17 | 0.30 | 0.29 | 0.31 | -0.16 | -34.78% | 6 | 23 | 35.94% |
| TXN231215P00125000 | 2023-09-15 3:46PM EDT | 2023-12-15 | 0.40 | 0.45 | 0.53 | 0.00 | - | - | 4 | 32.72% |
| TXN240119P00125000 | 2023-09-20 3:55PM EDT | 2024-01-19 | 0.68 | 0.86 | 0.89 | 0.00 | - | 2 | 1,568 | 30.97% |
| TXN240419P00125000 | 2023-09-21 3:44PM EDT | 2024-04-19 | 2.08 | 2.06 | 2.12 | 0.00 | - | 15 | 32 | 29.65% |
| TXN240621P00125000 | 2023-09-21 11:49AM EDT | 2024-06-21 | 2.98 | 3.05 | 3.20 | 0.00 | - | 67 | 294 | 29.83% |
| TXN250117P00125000 | 2023-09-15 11:29AM EDT | 2025-01-17 | 5.35 | 5.75 | 6.00 | 0.00 | - | 1 | 192 | 28.73% |
© 2023 Yahoo. All rights reserved.
