Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00150000 | 2024-06-21 2:35PM EDT | 2024-09-20 | 47.90 | 47.05 | 51.70 | 0.00 | - | 70 | 65 | 0.00% |
| TXN241018C00150000 | 2024-07-12 3:29PM EDT | 2024-10-18 | 55.62 | 52.10 | 53.60 | 0.00 | - | 1 | 93 | 46.28% |
| TXN241220C00150000 | 2024-07-23 11:25AM EDT | 2024-12-20 | 50.85 | 52.75 | 55.05 | 0.00 | - | 1 | 74 | 41.96% |
| TXN250117C00150000 | 2024-07-26 12:10PM EDT | 2025-01-17 | 55.05 | 53.70 | 55.90 | -0.55 | -0.99% | 1 | 1,203 | 41.63% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 56.05 | 59.65 | 0.00 | - | 10 | 25 | 43.53% |
| TXN250620C00150000 | 2024-06-25 12:46PM EDT | 2025-06-20 | 50.48 | 50.90 | 54.65 | 0.00 | - | 4 | 81 | 26.86% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 55.14 | 53.30 | 55.15 | 0.00 | - | 10 | 17 | 22.71% |
| TXN260116C00150000 | 2024-07-09 10:12AM EDT | 2026-01-16 | 60.00 | 58.70 | 61.00 | 0.00 | - | 1 | 62 | 32.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240809P00150000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.95 | +0.01 | +100.00% | 4 | 21 | 86.72% |
| TXN240816P00150000 | 2024-07-23 3:34PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 50.78% |
| TXN240830P00150000 | 2024-07-25 3:33PM EDT | 2024-08-30 | 0.15 | 0.03 | 1.32 | 0.00 | - | - | - | 58.77% |
| TXN240920P00150000 | 2024-07-24 10:10AM EDT | 2024-09-20 | 0.11 | 0.11 | 0.15 | 0.00 | - | 1 | 353 | 35.84% |
| TXN241018P00150000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 0.28 | 0.23 | 0.29 | -0.07 | -20.00% | 30 | 557 | 32.47% |
| TXN241220P00150000 | 2024-07-23 1:38PM EDT | 2024-12-20 | 1.15 | 0.92 | 1.00 | 0.00 | - | 1 | 187 | 31.20% |
| TXN250117P00150000 | 2024-07-26 12:10PM EDT | 2025-01-17 | 1.16 | 1.15 | 1.25 | -0.23 | -16.55% | 1 | 1,441 | 30.13% |
| TXN250321P00150000 | 2024-07-26 11:42AM EDT | 2025-03-21 | 2.11 | 1.81 | 2.38 | -0.38 | -15.26% | 1 | 204 | 30.60% |
| TXN250417P00150000 | 2024-07-23 3:26PM EDT | 2025-04-17 | 2.61 | 2.06 | 2.78 | 0.00 | - | 200 | 219 | 30.37% |
| TXN250620P00150000 | 2024-07-24 11:22AM EDT | 2025-06-20 | 3.60 | 2.23 | 3.65 | 0.00 | - | 7 | 174 | 29.70% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 4.70 | 5.10 | 0.00 | - | 3 | 11 | 28.58% |
| TXN251219P00150000 | 2024-05-30 11:52AM EDT | 2025-12-19 | 6.60 | 5.45 | 7.20 | 0.00 | - | 5 | 105 | 30.58% |
| TXN260116P00150000 | 2024-07-25 9:33AM EDT | 2026-01-16 | 5.60 | 5.25 | 5.90 | -1.40 | -20.00% | 1 | 175 | 27.52% |
© 2024 Yahoo. All rights reserved.