Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802C00165000 | 2024-07-25 10:48AM EDT | 2024-08-02 | 32.91 | 34.85 | 38.35 | 0.00 | - | - | - | 113.92% |
| TXN240816C00165000 | 2024-07-25 9:33AM EDT | 2024-08-16 | 30.00 | 34.90 | 38.35 | 0.00 | - | 1 | 27 | 65.77% |
| TXN240920C00165000 | 2024-07-26 1:09PM EDT | 2024-09-20 | 39.06 | 36.95 | 39.80 | +4.43 | +12.79% | 9 | 351 | 50.11% |
| TXN241018C00165000 | 2024-07-17 9:47AM EDT | 2024-10-18 | 44.40 | 38.00 | 39.40 | 0.00 | - | 7 | 338 | 38.90% |
| TXN241220C00165000 | 2024-07-23 1:58PM EDT | 2024-12-20 | 41.98 | 39.75 | 41.05 | +4.68 | +12.55% | 2 | 9 | 35.25% |
| TXN250117C00165000 | 2024-07-26 1:09PM EDT | 2025-01-17 | 42.57 | 40.20 | 41.95 | -0.04 | -0.09% | 7 | 511 | 34.93% |
| TXN250321C00165000 | 2024-07-05 1:11PM EDT | 2025-03-21 | 40.75 | 41.85 | 43.25 | 0.00 | - | 1 | 14 | 33.01% |
| TXN250417C00165000 | 2024-07-10 1:00PM EDT | 2025-04-17 | 44.57 | 42.70 | 44.70 | 0.00 | - | 1 | 22 | 34.35% |
| TXN250620C00165000 | 2024-06-14 10:58AM EDT | 2025-06-20 | 39.67 | 44.05 | 45.75 | 0.00 | - | 3 | 19 | 32.74% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 22.25 | 24.45 | 0.00 | - | - | 1 | 0.00% |
| TXN251219C00165000 | 2024-06-07 10:10AM EDT | 2025-12-19 | 46.03 | 45.70 | 47.60 | 0.00 | - | 32 | 108 | 28.90% |
| TXN260116C00165000 | 2024-07-26 12:03PM EDT | 2026-01-16 | 49.65 | 48.45 | 50.25 | -1.50 | -2.93% | 15 | 490 | 31.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802P00165000 | 2024-07-24 12:52PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.45 | 0.00 | - | 75 | 106 | 77.73% |
| TXN240809P00165000 | 2024-07-26 11:35AM EDT | 2024-08-09 | 0.05 | 0.01 | 0.27 | -0.07 | -58.33% | 50 | 10 | 50.78% |
| TXN240816P00165000 | 2024-07-26 1:40PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 9 | 62 | 38.18% |
| TXN240823P00165000 | 2024-07-24 11:35AM EDT | 2024-08-23 | 0.12 | 0.01 | 0.27 | 0.00 | - | 6 | 10 | 39.99% |
| TXN240830P00165000 | 2024-07-25 11:13AM EDT | 2024-08-30 | 0.23 | 0.15 | 0.21 | 0.00 | - | 8 | 10 | 34.28% |
| TXN240920P00165000 | 2024-07-25 12:03PM EDT | 2024-09-20 | 0.47 | 0.39 | 0.44 | 0.00 | - | 10 | 962 | 31.01% |
| TXN241018P00165000 | 2024-07-25 11:20AM EDT | 2024-10-18 | 0.97 | 0.77 | 0.83 | 0.00 | - | 8 | 286 | 29.05% |
| TXN241220P00165000 | 2024-07-25 9:31AM EDT | 2024-12-20 | 2.77 | 2.22 | 2.31 | 0.00 | - | 1 | 128 | 29.03% |
| TXN250117P00165000 | 2024-07-23 1:09PM EDT | 2025-01-17 | 3.15 | 2.56 | 2.69 | 0.00 | - | 2 | 738 | 27.95% |
| TXN250321P00165000 | 2024-07-25 12:01PM EDT | 2025-03-21 | 4.50 | 2.99 | 4.25 | 0.00 | - | 1 | 413 | 28.21% |
| TXN250417P00165000 | 2024-07-22 2:35PM EDT | 2025-04-17 | 4.35 | 3.95 | 4.95 | 0.00 | - | 65 | 100 | 28.38% |
| TXN250620P00165000 | 2024-07-19 2:41PM EDT | 2025-06-20 | 6.30 | 5.20 | 5.75 | 0.00 | - | 9 | 72 | 27.09% |
| TXN251017P00165000 | 2024-05-14 12:21PM EDT | 2025-10-17 | 9.95 | 8.15 | 8.85 | 0.00 | - | - | 1 | 28.23% |
| TXN251219P00165000 | 2024-05-30 11:48AM EDT | 2025-12-19 | 10.10 | 7.50 | 10.60 | 0.00 | - | 31 | 163 | 28.92% |
| TXN260116P00165000 | 2024-07-17 2:58PM EDT | 2026-01-16 | 8.55 | 7.60 | 9.95 | 0.00 | - | 2 | 414 | 27.27% |
© 2024 Yahoo. All rights reserved.