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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 41.40 | 44.95 | 0.00 | - | 1 | 14 | 0.00% |
| TXN241018C00155000 | 2024-06-20 11:01AM EDT | 2024-10-18 | 41.42 | 43.25 | 47.70 | 0.00 | - | 1 | 278 | 34.79% |
| TXN241220C00155000 | 2024-07-11 12:13PM EDT | 2024-12-20 | 49.02 | 48.45 | 50.10 | 0.00 | - | 2 | 22 | 38.73% |
| TXN250117C00155000 | 2024-07-23 11:29AM EDT | 2025-01-17 | 47.30 | 49.20 | 50.80 | 0.00 | - | 1 | 1,234 | 37.98% |
| TXN250321C00155000 | 2024-06-11 1:37PM EDT | 2025-03-21 | 47.60 | 49.45 | 50.35 | 0.00 | - | - | 10 | 31.21% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-07-12 1:36PM EDT | 2025-06-20 | 55.89 | 50.55 | 53.90 | 0.00 | - | 1 | 8 | 34.69% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 0.00% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.45 | 37.05 | 0.00 | - | 7 | 139 | 0.00% |
| TXN260116C00155000 | 2024-07-09 10:48AM EDT | 2026-01-16 | 55.00 | 54.50 | 58.80 | 0.00 | - | 2 | 299 | 34.58% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816P00155000 | 2024-06-24 9:30AM EDT | 2024-08-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| TXN240920P00155000 | 2024-07-25 12:03PM EDT | 2024-09-20 | 0.19 | 0.16 | 0.21 | 0.00 | - | 7 | 1,015 | 34.08% |
| TXN241018P00155000 | 2024-07-23 12:35PM EDT | 2024-10-18 | 0.52 | 0.35 | 0.40 | 0.00 | - | 2 | 491 | 31.10% |
| TXN241220P00155000 | 2024-07-25 9:31AM EDT | 2024-12-20 | 1.29 | 1.23 | 1.33 | -0.28 | -17.83% | 2 | 285 | 30.43% |
| TXN250117P00155000 | 2024-07-25 3:34PM EDT | 2025-01-17 | 1.78 | 1.51 | 1.62 | 0.00 | - | 24 | 1,199 | 29.35% |
| TXN250321P00155000 | 2024-06-24 3:01PM EDT | 2025-03-21 | 3.65 | 2.33 | 4.70 | 0.00 | - | 3 | 95 | 35.11% |
| TXN250417P00155000 | 2024-06-24 3:03PM EDT | 2025-04-17 | 4.00 | 2.75 | 5.10 | 0.00 | - | 7 | 20 | 34.30% |
| TXN250620P00155000 | 2024-07-24 3:09PM EDT | 2025-06-20 | 4.89 | 3.45 | 4.40 | 0.00 | - | 16 | 390 | 29.16% |
| TXN251017P00155000 | 2024-06-06 2:32PM EDT | 2025-10-17 | 6.65 | 5.40 | 6.35 | 0.00 | - | 1 | 8 | 28.74% |
| TXN251219P00155000 | 2024-05-31 11:59AM EDT | 2025-12-19 | 8.40 | 6.40 | 8.00 | 0.00 | - | 12 | 111 | 29.65% |
| TXN260116P00155000 | 2024-07-25 9:32AM EDT | 2026-01-16 | 7.95 | 5.95 | 6.90 | 0.00 | - | 1 | 32 | 27.11% |
© 2024 Yahoo. All rights reserved.