Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230406C00155000 | 2023-03-03 4:06PM EDT | 2023-04-06 | 21.50 | 30.75 | 31.65 | 0.00 | - | 1 | 1 | 75.59% |
| TXN230421C00155000 | 2023-03-22 9:41AM EDT | 2023-04-21 | 25.33 | 30.05 | 32.95 | 0.00 | - | 1 | 110 | 69.26% |
| TXN230519C00155000 | 2023-03-31 11:25AM EDT | 2023-05-19 | 31.75 | 31.80 | 32.75 | +2.10 | +7.08% | 9 | 143 | 43.82% |
| TXN230616C00155000 | 2023-03-28 10:34AM EDT | 2023-06-16 | 23.27 | 32.45 | 33.35 | 0.00 | - | 1 | 864 | 38.43% |
| TXN231020C00155000 | 2023-03-02 11:28AM EDT | 2023-10-20 | 26.05 | 36.75 | 37.65 | 0.00 | - | - | 6 | 35.80% |
| TXN240119C00155000 | 2023-03-28 1:10PM EDT | 2024-01-19 | 31.65 | 38.50 | 39.95 | 0.00 | - | 14 | 338 | 34.42% |
| TXN240621C00155000 | 2023-03-02 2:24PM EDT | 2024-06-21 | 33.10 | 41.85 | 43.90 | 0.00 | - | - | 33 | 34.04% |
| TXN250117C00155000 | 2023-02-28 1:07PM EDT | 2025-01-17 | 37.20 | 44.50 | 46.60 | 0.00 | - | 2 | 842 | 31.45% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230406P00155000 | 2023-03-30 10:29AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 57.03% |
| TXN230414P00155000 | 2023-03-31 1:15PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.08 | -0.08 | -66.67% | 6 | 36 | 43.16% |
| TXN230421P00155000 | 2023-03-31 3:50PM EDT | 2023-04-21 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 88 | 839 | 35.94% |
| TXN230428P00155000 | 2023-03-31 12:38PM EDT | 2023-04-28 | 0.34 | 0.15 | 0.57 | -0.14 | -29.17% | 78 | 173 | 43.31% |
| TXN230505P00155000 | 2023-03-30 10:36AM EDT | 2023-05-05 | 0.75 | 0.49 | 0.69 | 0.00 | - | 1 | 8 | 40.48% |
| TXN230519P00155000 | 2023-03-31 11:56AM EDT | 2023-05-19 | 0.93 | 0.82 | 0.89 | -0.09 | -8.82% | 1 | 178 | 36.40% |
| TXN230616P00155000 | 2023-03-30 12:55PM EDT | 2023-06-16 | 1.83 | 1.41 | 1.52 | 0.00 | - | 4 | 3,133 | 33.58% |
| TXN230721P00155000 | 2023-03-30 12:13PM EDT | 2023-07-21 | 2.49 | 2.13 | 2.27 | 0.00 | - | 3 | 175 | 31.56% |
| TXN230915P00155000 | 2023-03-30 2:32PM EDT | 2023-09-15 | 4.25 | 3.70 | 3.90 | 0.00 | - | 15 | 346 | 31.34% |
| TXN231020P00155000 | 2023-03-30 2:30PM EDT | 2023-10-20 | 5.00 | 4.40 | 4.70 | 0.00 | - | 7 | 46 | 30.75% |
| TXN240119P00155000 | 2023-03-31 12:04PM EDT | 2024-01-19 | 6.52 | 6.25 | 6.60 | -0.33 | -4.82% | 2 | 827 | 29.69% |
| TXN240621P00155000 | 2023-03-23 1:44PM EDT | 2024-06-21 | 11.13 | 9.35 | 10.40 | 0.00 | - | 1 | 201 | 30.23% |
| TXN250117P00155000 | 2023-03-03 11:41AM EDT | 2025-01-17 | 15.00 | 11.75 | 13.90 | 0.00 | - | 2 | 39 | 29.38% |
© 2023 Yahoo. All rights reserved.
