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
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00175000 | 2024-04-18 3:24PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 85 | 3,075 | 42.19% |
| TXN240426C00175000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.93 | 0.87 | 0.98 | -0.69 | -42.59% | 44 | 512 | 43.19% |
| TXN240503C00175000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 1.49 | 1.12 | 1.41 | -0.51 | -25.50% | 55 | 259 | 37.05% |
| TXN240510C00175000 | 2024-04-18 10:41AM EDT | 2024-05-10 | 1.60 | 1.47 | 1.65 | -1.50 | -48.39% | 3 | 261 | 32.91% |
| TXN240517C00175000 | 2024-04-18 3:01PM EDT | 2024-05-17 | 1.98 | 1.88 | 1.97 | -0.72 | -26.67% | 26 | 3,204 | 31.06% |
| TXN240524C00175000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 3.25 | 2.11 | 2.40 | 0.00 | - | 1 | 5 | 30.55% |
| TXN240621C00175000 | 2024-04-18 2:28PM EDT | 2024-06-21 | 3.85 | 3.55 | 3.70 | -0.80 | -17.20% | 20 | 2,050 | 28.58% |
| TXN240719C00175000 | 2024-04-18 3:33PM EDT | 2024-07-19 | 5.25 | 4.85 | 5.10 | -0.95 | -15.32% | 62 | 1,320 | 28.58% |
| TXN240920C00175000 | 2024-04-18 10:50AM EDT | 2024-09-20 | 7.39 | 7.35 | 7.60 | -1.76 | -19.23% | 6 | 1,203 | 28.24% |
| TXN241018C00175000 | 2024-04-18 11:14AM EDT | 2024-10-18 | 8.71 | 8.55 | 8.80 | -1.49 | -14.61% | 21 | 295 | 28.68% |
| TXN241220C00175000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 11.93 | 10.10 | 10.90 | 0.00 | - | 1 | 84 | 28.73% |
| TXN250117C00175000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 12.25 | 11.40 | 11.90 | -1.75 | -12.50% | 69 | 910 | 29.01% |
| TXN250321C00175000 | 2024-04-10 11:50AM EDT | 2025-03-21 | 16.35 | 12.30 | 13.70 | 0.00 | - | - | 29 | 29.05% |
| TXN250417C00175000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 16.05 | 13.75 | 14.70 | 0.00 | - | 2 | 104 | 29.50% |
| TXN250620C00175000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 18.10 | 15.30 | 16.15 | 0.00 | - | 1 | 128 | 29.26% |
| TXN251017C00175000 | 2024-04-10 3:22PM EDT | 2025-10-17 | 21.04 | 18.40 | 19.80 | 0.00 | - | 1 | 8 | 30.45% |
| TXN251219C00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 20.28 | 19.35 | 20.75 | -2.55 | -11.17% | 5 | 50 | 29.96% |
| TXN260116C00175000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 20.59 | 19.95 | 20.90 | -1.55 | -7.00% | 1 | 70 | 29.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00175000 | 2024-04-18 2:22PM EDT | 2024-04-19 | 11.05 | 10.90 | 12.45 | +2.17 | +24.44% | 7 | 554 | 67.09% |
| TXN240426P00175000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 11.60 | 10.40 | 13.00 | +1.30 | +12.62% | 22 | 135 | 52.88% |
| TXN240503P00175000 | 2024-04-17 11:01AM EDT | 2024-05-03 | 10.35 | 12.15 | 14.30 | 0.00 | - | 3 | 270 | 51.48% |
| TXN240510P00175000 | 2024-04-11 3:48PM EDT | 2024-05-10 | 8.25 | 13.35 | 14.65 | 0.00 | - | 7 | 7 | 45.42% |
| TXN240517P00175000 | 2024-04-17 2:43PM EDT | 2024-05-17 | 11.45 | 13.75 | 14.95 | 0.00 | - | 70 | 2,030 | 41.60% |
| TXN240621P00175000 | 2024-04-17 12:46PM EDT | 2024-06-21 | 13.54 | 13.70 | 16.50 | 0.00 | - | 25 | 2,676 | 34.47% |
| TXN240719P00175000 | 2024-04-17 10:44AM EDT | 2024-07-19 | 13.55 | 14.55 | 17.35 | 0.00 | - | 4 | 789 | 31.57% |
| TXN240920P00175000 | 2024-04-04 3:10PM EDT | 2024-09-20 | 14.80 | 17.00 | 20.05 | 0.00 | - | 12 | 317 | 30.97% |
| TXN241018P00175000 | 2024-04-04 3:20PM EDT | 2024-10-18 | 15.45 | 18.05 | 19.75 | 0.00 | - | 2 | 292 | 27.85% |
| TXN241220P00175000 | 2024-04-16 1:31PM EDT | 2024-12-20 | 18.30 | 19.30 | 21.15 | 0.00 | - | 1 | 77 | 26.71% |
| TXN250117P00175000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 15.15 | 19.75 | 21.10 | 0.00 | - | 1 | 747 | 25.23% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 22.25 | 23.95 | 0.00 | - | 68 | 576 | 26.32% |
| TXN250620P00175000 | 2024-03-07 11:06AM EDT | 2025-06-20 | 18.14 | 20.15 | 21.90 | 0.00 | - | 1 | 27 | 21.35% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 25.00 | 25.80 | 0.00 | - | 7 | 15 | 23.81% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 20.17% |
| TXN260116P00175000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 26.30 | 26.15 | 28.05 | 0.00 | - | 15 | 231 | 24.67% |
© 2024 Yahoo. All rights reserved.