Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802C00185000 | 2024-07-26 2:52PM EDT | 2024-08-02 | 15.10 | 16.30 | 18.35 | +3.27 | +27.64% | 4 | 76 | 62.60% |
| TXN240809C00185000 | 2024-07-24 1:53PM EDT | 2024-08-09 | 14.45 | 16.05 | 18.30 | 0.00 | - | 2 | 2 | 43.70% |
| TXN240816C00185000 | 2024-07-25 11:59AM EDT | 2024-08-16 | 17.39 | 16.20 | 19.00 | +2.99 | +20.76% | 8 | 307 | 41.63% |
| TXN240920C00185000 | 2024-07-25 3:41PM EDT | 2024-09-20 | 19.79 | 18.75 | 19.90 | +2.39 | +13.74% | 7 | 881 | 29.65% |
| TXN241018C00185000 | 2024-07-26 10:28AM EDT | 2024-10-18 | 20.94 | 20.90 | 22.15 | +2.68 | +14.68% | 1 | 360 | 31.78% |
| TXN241220C00185000 | 2024-07-24 3:20PM EDT | 2024-12-20 | 21.60 | 23.85 | 25.20 | 0.00 | - | 2 | 282 | 31.13% |
| TXN250117C00185000 | 2024-07-24 3:14PM EDT | 2025-01-17 | 22.50 | 25.30 | 26.85 | 0.00 | - | 7 | 3,237 | 31.92% |
| TXN250321C00185000 | 2024-07-02 12:57PM EDT | 2025-03-21 | 28.70 | 27.60 | 29.10 | +3.52 | +13.98% | 2 | 563 | 31.27% |
| TXN250417C00185000 | 2024-07-24 10:42AM EDT | 2025-04-17 | 27.57 | 28.35 | 29.45 | 0.00 | - | 1 | 92 | 30.20% |
| TXN250620C00185000 | 2024-07-19 3:11PM EDT | 2025-06-20 | 31.20 | 30.00 | 32.35 | 0.00 | - | 1 | 271 | 31.31% |
| TXN251017C00185000 | 2024-06-18 3:30PM EDT | 2025-10-17 | 31.83 | 36.25 | 40.70 | 0.00 | - | 3 | 211 | 37.08% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 20.21% |
| TXN260116C00185000 | 2024-07-24 11:46AM EDT | 2026-01-16 | 34.64 | 35.60 | 37.80 | 0.00 | - | 32 | 215 | 30.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802P00185000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.11 | 0.07 | 0.11 | -0.34 | -75.56% | 68 | 333 | 33.99% |
| TXN240809P00185000 | 2024-07-26 2:37PM EDT | 2024-08-09 | 0.36 | 0.33 | 0.38 | -0.33 | -47.83% | 8 | 298 | 30.86% |
| TXN240816P00185000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 0.70 | 0.65 | 0.71 | -0.36 | -33.96% | 89 | 916 | 29.57% |
| TXN240823P00185000 | 2024-07-26 1:24PM EDT | 2024-08-23 | 1.17 | 0.88 | 1.25 | -0.23 | -16.43% | 11 | 40 | 30.43% |
| TXN240830P00185000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 1.60 | 1.44 | 1.52 | -0.59 | -26.94% | 5 | 22 | 29.10% |
| TXN240906P00185000 | 2024-07-25 3:46PM EDT | 2024-09-06 | 2.30 | 1.51 | 2.00 | 0.00 | - | - | - | 29.38% |
| TXN240920P00185000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 2.24 | 2.34 | 2.44 | -0.66 | -22.76% | 43 | 803 | 27.54% |
| TXN241018P00185000 | 2024-07-26 1:46PM EDT | 2024-10-18 | 3.25 | 3.35 | 3.50 | -0.40 | -10.96% | 12 | 980 | 26.29% |
| TXN241220P00185000 | 2024-07-26 11:44AM EDT | 2024-12-20 | 6.45 | 6.25 | 6.45 | -0.35 | -5.15% | 25 | 602 | 27.10% |
| TXN250117P00185000 | 2024-07-26 12:49PM EDT | 2025-01-17 | 6.75 | 6.80 | 7.00 | -0.70 | -9.40% | 1 | 2,069 | 26.01% |
| TXN250321P00185000 | 2024-07-25 11:23AM EDT | 2025-03-21 | 10.05 | 8.80 | 9.30 | 0.00 | - | 2 | 477 | 26.41% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 2025-04-17 | 11.66 | 11.75 | 12.75 | 0.00 | - | 1 | 99 | 30.70% |
| TXN250620P00185000 | 2024-07-22 11:28AM EDT | 2025-06-20 | 11.20 | 10.60 | 11.90 | 0.00 | - | 2 | 101 | 26.31% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 29.10 | 30.55 | 0.00 | - | - | 1 | 45.48% |
| TXN251219P00185000 | 2024-06-05 3:56PM EDT | 2025-12-19 | 16.40 | 14.35 | 15.95 | 0.00 | - | 8 | 13 | 25.83% |
| TXN260116P00185000 | 2024-06-06 3:31PM EDT | 2026-01-16 | 16.42 | 14.85 | 16.10 | 0.00 | - | 1 | 31 | 25.32% |
© 2024 Yahoo. All rights reserved.