Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816C00125000 | 2024-07-25 10:20AM EDT | 2024-08-16 | 70.98 | 74.85 | 78.30 | 0.00 | - | - | - | 129.83% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 2024-10-18 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 2025-01-17 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00125000 | 2024-04-30 1:03PM EDT | 2025-04-17 | 56.75 | 71.50 | 75.90 | 0.00 | - | 3 | 19 | 0.00% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 64.03 | 73.45 | 76.65 | 0.00 | - | 1 | 10 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00125000 | 2024-07-10 3:47PM EDT | 2024-09-20 | 0.22 | 0.00 | 1.28 | 0.00 | - | 1 | 171 | 68.85% |
| TXN241018P00125000 | 2024-07-26 1:10PM EDT | 2024-10-18 | 0.07 | 0.02 | 1.33 | -0.03 | -30.00% | 3 | 217 | 56.79% |
| TXN241220P00125000 | 2024-07-24 1:38PM EDT | 2024-12-20 | 0.26 | 0.21 | 0.28 | 0.00 | - | 3 | 129 | 37.01% |
| TXN250117P00125000 | 2024-07-18 3:37PM EDT | 2025-01-17 | 0.42 | 0.30 | 0.38 | 0.00 | - | 1 | 899 | 35.60% |
| TXN250321P00125000 | 2024-07-17 3:07PM EDT | 2025-03-21 | 0.71 | 0.29 | 1.20 | 0.00 | - | 1 | 92 | 37.85% |
| TXN250417P00125000 | 2024-07-11 9:30AM EDT | 2025-04-17 | 1.04 | 0.32 | 2.08 | 0.00 | - | 1 | 59 | 40.75% |
| TXN250620P00125000 | 2024-05-20 11:01AM EDT | 2025-06-20 | 1.45 | 1.39 | 1.85 | 0.00 | - | 3 | 244 | 35.54% |
| TXN251017P00125000 | 2024-07-26 1:10PM EDT | 2025-10-17 | 1.72 | 1.66 | 2.62 | -0.06 | -3.37% | 3 | 217 | 33.26% |
| TXN251219P00125000 | 2024-07-16 2:04PM EDT | 2025-12-19 | 2.16 | 1.50 | 2.70 | 0.00 | - | 2 | 37 | 31.40% |
| TXN260116P00125000 | 2024-06-11 11:58AM EDT | 2026-01-16 | 3.00 | 2.56 | 2.99 | 0.00 | - | 1 | 39 | 31.43% |
© 2024 Yahoo. All rights reserved.