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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00155000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 23.00 | 22.30 | 23.50 | +4.05 | +21.37% | 1 | 212 | 46.66% |
| TXN240621C00155000 | 2024-04-23 1:23PM EDT | 2024-06-21 | 14.50 | 21.10 | 24.00 | 0.00 | - | 10 | 381 | 32.26% |
| TXN240719C00155000 | 2024-04-25 10:34AM EDT | 2024-07-19 | 21.45 | 23.70 | 25.05 | 0.00 | - | 1 | 54 | 31.68% |
| TXN240920C00155000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 19.20 | 26.10 | 26.80 | 0.00 | - | 2 | 13 | 29.69% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 27.30 | 28.00 | 0.00 | - | 6 | 276 | 30.53% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 28.10 | 31.00 | 0.00 | - | 2 | 23 | 32.83% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 29.60 | 32.15 | 0.00 | - | 1 | 1,237 | 33.37% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 16.72% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 28.82% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 28.43% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 32.50 | 38.35 | 39.55 | 0.00 | - | 7 | 301 | 31.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00155000 | 2024-04-26 11:56AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.23 | -0.09 | -81.82% | 7 | 173 | 50.78% |
| TXN240510P00155000 | 2024-04-25 3:28PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.08 | 0.00 | - | 3 | 48 | 33.59% |
| TXN240517P00155000 | 2024-04-26 12:58PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.14 | -0.11 | -45.83% | 97 | 1,085 | 30.08% |
| TXN240524P00155000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 0.19 | 0.14 | 0.25 | -0.46 | -70.77% | 3 | 90 | 28.96% |
| TXN240531P00155000 | 2024-04-25 3:02PM EDT | 2024-05-31 | 0.53 | 0.29 | 0.37 | 0.00 | - | 22 | 336 | 28.08% |
| TXN240621P00155000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.74 | 0.67 | 0.83 | -0.21 | -22.11% | 28 | 1,981 | 26.99% |
| TXN240719P00155000 | 2024-04-26 3:15PM EDT | 2024-07-19 | 1.37 | 1.34 | 1.45 | -0.77 | -35.98% | 9 | 2,586 | 25.95% |
| TXN240920P00155000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 3.54 | 3.00 | 3.40 | -0.26 | -6.84% | 25 | 1,086 | 26.78% |
| TXN241018P00155000 | 2024-04-26 1:45PM EDT | 2024-10-18 | 3.90 | 3.65 | 3.95 | -0.95 | -19.59% | 3 | 437 | 26.17% |
| TXN241220P00155000 | 2024-04-25 3:14PM EDT | 2024-12-20 | 5.70 | 5.60 | 5.85 | -0.40 | -6.56% | 20 | 462 | 26.95% |
| TXN250117P00155000 | 2024-04-26 12:21PM EDT | 2025-01-17 | 6.30 | 6.15 | 6.25 | -0.45 | -6.67% | 16 | 343 | 26.36% |
| TXN250321P00155000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 7.10 | 6.85 | 7.65 | -1.90 | -21.11% | 1 | 108 | 26.34% |
| TXN250417P00155000 | 2024-04-26 10:33AM EDT | 2025-04-17 | 8.00 | 7.80 | 8.10 | -3.25 | -28.89% | 2 | 14 | 26.12% |
| TXN250620P00155000 | 2024-04-24 9:57AM EDT | 2025-06-20 | 10.05 | 8.60 | 9.35 | 0.00 | - | 50 | 109 | 26.07% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 10.25 | 11.10 | 0.00 | - | 2 | 7 | 25.46% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 32.39% |
| TXN260116P00155000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 13.65 | 10.20 | 12.50 | 0.00 | - | 4 | 21 | 25.34% |
© 2024 Yahoo. All rights reserved.