Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230922C00170000 | 2023-09-21 2:32PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TXN230929C00170000 | 2023-09-21 2:49PM EDT | 2023-09-29 | 0.09 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 12.50% |
| TXN231006C00170000 | 2023-09-21 1:49PM EDT | 2023-10-06 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TXN231013C00170000 | 2023-09-21 3:05PM EDT | 2023-10-13 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TXN231020C00170000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| TXN231027C00170000 | 2023-09-21 1:53PM EDT | 2023-10-27 | 2.18 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| TXN231117C00170000 | 2023-09-21 3:46PM EDT | 2023-11-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TXN231215C00170000 | 2023-09-21 3:41PM EDT | 2023-12-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
| TXN240119C00170000 | 2023-09-21 2:26PM EDT | 2024-01-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TXN240419C00170000 | 2023-09-21 2:25PM EDT | 2024-04-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TXN240621C00170000 | 2023-09-21 3:02PM EDT | 2024-06-21 | 11.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TXN250117C00170000 | 2023-09-18 2:37PM EDT | 2025-01-17 | 18.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230922P00170000 | 2023-09-20 10:04AM EDT | 2023-09-22 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN230929P00170000 | 2023-09-21 10:42AM EDT | 2023-09-29 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN231006P00170000 | 2023-09-20 10:04AM EDT | 2023-10-06 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN231013P00170000 | 2023-09-20 11:48AM EDT | 2023-10-13 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231020P00170000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN231027P00170000 | 2023-09-20 3:41PM EDT | 2023-10-27 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231117P00170000 | 2023-09-21 1:20PM EDT | 2023-11-17 | 11.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN231215P00170000 | 2023-09-19 12:29PM EDT | 2023-12-15 | 11.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240119P00170000 | 2023-09-20 3:54PM EDT | 2024-01-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240419P00170000 | 2023-09-19 10:18AM EDT | 2024-04-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621P00170000 | 2023-09-18 3:08PM EDT | 2024-06-21 | 17.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TXN250117P00170000 | 2023-09-18 2:38PM EDT | 2025-01-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
