Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:160.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929C00160000 | 2023-09-28 2:08PM EDT | 2023-09-29 | 0.89 | 0.70 | 0.74 | +0.31 | +53.45% | 360 | 446 | 22.36% |
| TXN231006C00160000 | 2023-09-28 1:56PM EDT | 2023-10-06 | 2.33 | 2.14 | 2.20 | +0.69 | +42.07% | 138 | 159 | 25.37% |
| TXN231013C00160000 | 2023-09-28 2:17PM EDT | 2023-10-13 | 3.30 | 2.94 | 3.05 | +0.56 | +20.44% | 5 | 24 | 25.43% |
| TXN231020C00160000 | 2023-09-28 2:37PM EDT | 2023-10-20 | 3.80 | 3.75 | 3.80 | +0.32 | +9.20% | 59 | 433 | 25.92% |
| TXN231027C00160000 | 2023-09-28 11:23AM EDT | 2023-10-27 | 5.60 | 5.15 | 5.35 | +0.25 | +4.67% | 1 | 17 | 31.20% |
| TXN231103C00160000 | 2023-09-27 10:22AM EDT | 2023-11-03 | 5.20 | 5.35 | 5.50 | 0.00 | - | 1 | 8 | 28.83% |
| TXN231117C00160000 | 2023-09-28 1:30PM EDT | 2023-11-17 | 6.40 | 5.95 | 6.05 | +0.90 | +16.36% | 6 | 498 | 26.87% |
| TXN231215C00160000 | 2023-09-28 2:34PM EDT | 2023-12-15 | 7.80 | 7.50 | 7.65 | +1.25 | +19.08% | 18 | 120 | 27.00% |
| TXN240119C00160000 | 2023-09-28 2:34PM EDT | 2024-01-19 | 9.70 | 9.45 | 9.60 | +1.00 | +11.49% | 21 | 371 | 27.97% |
| TXN240419C00160000 | 2023-09-28 9:30AM EDT | 2024-04-19 | 14.10 | 13.20 | 13.50 | +0.50 | +3.68% | 14 | 68 | 29.07% |
| TXN240621C00160000 | 2023-09-28 12:57PM EDT | 2024-06-21 | 16.04 | 15.15 | 15.45 | +1.19 | +8.01% | 1 | 132 | 29.02% |
| TXN250117C00160000 | 2023-09-07 2:27PM EDT | 2025-01-17 | 25.10 | 21.15 | 21.50 | 0.00 | - | 43 | 73 | 30.12% |
| TXN260116C00160000 | 2023-09-25 2:08PM EDT | 2026-01-16 | 28.90 | 27.20 | 28.60 | 0.00 | - | 20 | 20 | 30.17% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929P00160000 | 2023-09-28 2:18PM EDT | 2023-09-29 | 1.03 | 1.26 | 1.38 | -1.57 | -60.38% | 54 | 661 | 20.95% |
| TXN231006P00160000 | 2023-09-28 2:02PM EDT | 2023-10-06 | 2.53 | 2.55 | 2.59 | -0.42 | -14.24% | 90 | 358 | 22.19% |
| TXN231013P00160000 | 2023-09-28 1:04PM EDT | 2023-10-13 | 2.82 | 3.25 | 3.40 | -1.11 | -28.24% | 16 | 100 | 22.75% |
| TXN231020P00160000 | 2023-09-28 2:19PM EDT | 2023-10-20 | 3.59 | 3.95 | 4.05 | -1.12 | -23.78% | 138 | 2,328 | 23.07% |
| TXN231027P00160000 | 2023-09-28 11:30AM EDT | 2023-10-27 | 4.70 | 5.10 | 5.25 | -0.90 | -16.07% | 3 | 272 | 26.78% |
| TXN231103P00160000 | 2023-09-25 11:23AM EDT | 2023-11-03 | 5.65 | 6.10 | 6.25 | 0.00 | - | 2 | 4 | 29.07% |
| TXN231117P00160000 | 2023-09-28 1:02PM EDT | 2023-11-17 | 6.25 | 6.75 | 6.85 | -1.25 | -16.67% | 141 | 1,409 | 27.28% |
| TXN231215P00160000 | 2023-09-28 2:37PM EDT | 2023-12-15 | 7.85 | 7.75 | 7.85 | -0.35 | -4.27% | 74 | 296 | 25.31% |
| TXN240119P00160000 | 2023-09-28 2:38PM EDT | 2024-01-19 | 8.95 | 8.85 | 9.00 | -0.60 | -6.28% | 117 | 2,997 | 24.31% |
| TXN240419P00160000 | 2023-09-28 2:37PM EDT | 2024-04-19 | 11.90 | 11.80 | 11.95 | -0.50 | -4.03% | 15 | 125 | 24.34% |
| TXN240621P00160000 | 2023-09-22 10:35AM EDT | 2024-06-21 | 12.39 | 13.55 | 13.70 | 0.00 | - | 1 | 250 | 24.51% |
| TXN250117P00160000 | 2023-09-20 3:55PM EDT | 2025-01-17 | 16.06 | 17.50 | 17.90 | 0.00 | - | 1 | 231 | 24.16% |
| TXN260116P00160000 | 2023-09-27 2:43PM EDT | 2026-01-16 | 22.62 | 21.95 | 23.20 | 0.00 | - | 5 | 11 | 23.77% |
© 2023 Yahoo. All rights reserved.
