Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| TXN240426C00170000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 2.13 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| TXN240503C00170000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 2.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TXN240510C00170000 | 2024-04-18 3:18PM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN240517C00170000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| TXN240524C00170000 | 2024-04-18 10:53AM EDT | 2024-05-24 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN240531C00170000 | 2024-04-18 11:49AM EDT | 2024-05-31 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN240621C00170000 | 2024-04-18 12:05PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| TXN240719C00170000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| TXN240920C00170000 | 2024-04-18 9:57AM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN241018C00170000 | 2024-04-18 2:33PM EDT | 2024-10-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TXN241220C00170000 | 2024-04-18 10:09AM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| TXN250117C00170000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 14.37 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| TXN250417C00170000 | 2024-04-18 3:58PM EDT | 2025-04-17 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN250620C00170000 | 2024-04-17 3:06PM EDT | 2025-06-20 | 19.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 32.60% |
| TXN251219C00170000 | 2024-02-26 2:19PM EDT | 2025-12-19 | 21.88 | 26.50 | 27.40 | 0.00 | - | 12 | 47 | 35.71% |
| TXN260116C00170000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00170000 | 2024-04-18 2:35PM EDT | 2024-04-19 | 6.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TXN240426P00170000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 7.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TXN240503P00170000 | 2024-04-18 3:02PM EDT | 2024-05-03 | 8.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN240510P00170000 | 2024-04-16 2:47PM EDT | 2024-05-10 | 7.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TXN240517P00170000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TXN240531P00170000 | 2024-04-12 1:33PM EDT | 2024-05-31 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621P00170000 | 2024-04-18 1:35PM EDT | 2024-06-21 | 11.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240719P00170000 | 2024-04-18 2:35PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TXN240920P00170000 | 2024-04-17 10:15AM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018P00170000 | 2024-04-18 3:01PM EDT | 2024-10-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN241220P00170000 | 2024-04-18 9:53AM EDT | 2024-12-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250117P00170000 | 2024-04-12 3:57PM EDT | 2025-01-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 22.28% |
| TXN250620P00170000 | 2024-03-12 3:59PM EDT | 2025-06-20 | 16.45 | 17.25 | 17.70 | 0.00 | - | 2 | 165 | 19.92% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 22.50% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 19.48% |
| TXN260116P00170000 | 2024-03-14 11:17AM EDT | 2026-01-16 | 20.70 | 22.35 | 23.20 | 0.00 | - | 89 | 123 | 22.69% |
© 2024 Yahoo. All rights reserved.