Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00180000 | 2024-04-17 3:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TXN240426C00180000 | 2024-04-17 3:06PM EDT | 2024-04-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TXN240503C00180000 | 2024-04-17 2:48PM EDT | 2024-05-03 | 1.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TXN240510C00180000 | 2024-04-16 3:11PM EDT | 2024-05-10 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN240517C00180000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TXN240524C00180000 | 2024-04-16 2:54PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN240531C00180000 | 2024-04-17 12:43PM EDT | 2024-05-31 | 2.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TXN240621C00180000 | 2024-04-17 1:36PM EDT | 2024-06-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN240719C00180000 | 2024-04-17 2:11PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| TXN240920C00180000 | 2024-04-17 2:15PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 3.13% |
| TXN241018C00180000 | 2024-04-16 11:54AM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN241220C00180000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250117C00180000 | 2024-04-17 3:39PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| TXN250417C00180000 | 2024-04-16 12:05PM EDT | 2025-04-17 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250620C00180000 | 2024-04-02 10:39AM EDT | 2025-06-20 | 17.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| TXN251017C00180000 | 2024-04-16 12:05PM EDT | 2025-10-17 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN251219C00180000 | 2024-04-10 3:22PM EDT | 2025-12-19 | 20.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TXN260116C00180000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00180000 | 2024-04-17 3:12PM EDT | 2024-04-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TXN240426P00180000 | 2024-04-09 9:54AM EDT | 2024-04-26 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240503P00180000 | 2024-04-12 2:42PM EDT | 2024-05-03 | 15.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN240517P00180000 | 2024-04-16 2:13PM EDT | 2024-05-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TXN240621P00180000 | 2024-04-10 1:05PM EDT | 2024-06-21 | 15.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TXN240719P00180000 | 2024-04-17 10:42AM EDT | 2024-07-19 | 16.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN240920P00180000 | 2024-04-15 11:09AM EDT | 2024-09-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018P00180000 | 2024-04-10 11:17AM EDT | 2024-10-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220P00180000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250117P00180000 | 2024-03-28 3:33PM EDT | 2025-01-17 | 17.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620P00180000 | 2024-02-27 4:17PM EDT | 2025-06-20 | 24.70 | 20.15 | 21.05 | 0.00 | - | 12 | 54 | 16.95% |
| TXN251017P00180000 | 2024-04-09 10:22AM EDT | 2025-10-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 19.97% |
| TXN260116P00180000 | 2024-01-05 12:03PM EDT | 2026-01-16 | 28.70 | 30.45 | 31.45 | 0.00 | - | 7 | 39 | 26.05% |
© 2024 Yahoo. All rights reserved.