Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240809C00175000 | 2024-07-25 1:24PM EDT | 2024-08-09 | 26.20 | 25.00 | 28.30 | 0.00 | - | - | - | 61.72% |
| TXN240816C00175000 | 2024-07-23 3:57PM EDT | 2024-08-16 | 23.83 | 25.15 | 28.30 | 0.00 | - | 4 | 19 | 50.39% |
| TXN240920C00175000 | 2024-07-24 10:41AM EDT | 2024-09-20 | 25.67 | 27.65 | 28.95 | 0.00 | - | 1 | 1,118 | 34.97% |
| TXN241018C00175000 | 2024-07-26 10:17AM EDT | 2024-10-18 | 28.74 | 28.65 | 30.15 | -6.61 | -18.70% | 2 | 336 | 33.86% |
| TXN241220C00175000 | 2024-07-22 9:53AM EDT | 2024-12-20 | 32.45 | 31.15 | 32.40 | 0.00 | - | 2 | 69 | 32.06% |
| TXN250117C00175000 | 2024-07-25 10:29AM EDT | 2025-01-17 | 28.65 | 31.95 | 33.55 | 0.00 | - | 4 | 903 | 32.18% |
| TXN250321C00175000 | 2024-07-15 9:50AM EDT | 2025-03-21 | 36.25 | 34.10 | 36.10 | 0.00 | - | 1 | 36 | 32.64% |
| TXN250417C00175000 | 2024-07-18 2:39PM EDT | 2025-04-17 | 38.89 | 35.05 | 36.40 | 0.00 | - | 1 | 91 | 31.48% |
| TXN250620C00175000 | 2024-07-22 11:07AM EDT | 2025-06-20 | 39.72 | 36.75 | 38.20 | 0.00 | - | 2 | 125 | 31.16% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 35.25 | 36.95 | 0.00 | - | 1 | 7 | 24.97% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 36.45 | 37.95 | 0.00 | - | 6 | 42 | 24.67% |
| TXN260116C00175000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 42.50 | 41.80 | 43.85 | -0.87 | -2.01% | 45 | 84 | 31.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802P00175000 | 2024-07-26 10:19AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 13 | 28 | 42.97% |
| TXN240809P00175000 | 2024-07-26 11:08AM EDT | 2024-08-09 | 0.14 | 0.07 | 0.11 | -0.03 | -17.65% | 1 | 32 | 36.43% |
| TXN240816P00175000 | 2024-07-26 11:40AM EDT | 2024-08-16 | 0.18 | 0.15 | 0.20 | -0.08 | -30.77% | 21 | 362 | 32.81% |
| TXN240823P00175000 | 2024-07-26 1:09PM EDT | 2024-08-23 | 0.29 | 0.21 | 0.41 | -0.10 | -25.64% | 10 | 36 | 32.69% |
| TXN240830P00175000 | 2024-07-26 11:34AM EDT | 2024-08-30 | 0.57 | 0.47 | 0.55 | -0.12 | -17.39% | 3 | 28 | 31.20% |
| TXN240920P00175000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 1.04 | 0.98 | 1.05 | -0.21 | -16.80% | 57 | 743 | 28.99% |
| TXN241018P00175000 | 2024-07-25 11:11AM EDT | 2024-10-18 | 1.67 | 1.66 | 1.75 | -0.40 | -19.32% | 1 | 408 | 27.54% |
| TXN241220P00175000 | 2024-07-26 9:59AM EDT | 2024-12-20 | 4.02 | 3.80 | 3.95 | -0.88 | -17.96% | 10 | 1,061 | 27.99% |
| TXN250117P00175000 | 2024-07-25 3:29PM EDT | 2025-01-17 | 4.80 | 4.25 | 4.40 | 0.00 | - | 48 | 997 | 26.84% |
| TXN250321P00175000 | 2024-07-22 3:26PM EDT | 2025-03-21 | 5.85 | 5.75 | 6.80 | 0.00 | - | 236 | 304 | 28.10% |
| TXN250417P00175000 | 2024-07-23 3:26PM EDT | 2025-04-17 | 7.25 | 6.30 | 6.85 | 0.00 | - | 100 | 576 | 26.73% |
| TXN250620P00175000 | 2024-07-25 12:18PM EDT | 2025-06-20 | 8.85 | 7.45 | 8.15 | 0.00 | - | 2 | 36 | 26.19% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 35.45% |
| TXN251219P00175000 | 2024-06-06 11:24AM EDT | 2025-12-19 | 13.15 | 11.05 | 12.45 | 0.00 | - | 7 | 53 | 26.60% |
| TXN260116P00175000 | 2024-07-24 11:14AM EDT | 2026-01-16 | 11.75 | 11.05 | 12.05 | -1.00 | -7.84% | 1 | 368 | 25.41% |
© 2024 Yahoo. All rights reserved.