Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:190.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230922C00190000 | 2023-09-07 3:59PM EDT | 2023-09-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| TXN230929C00190000 | 2023-09-18 9:35AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TXN231006C00190000 | 2023-09-13 1:45PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 8 | 12.50% |
| TXN231013C00190000 | 2023-09-14 12:28PM EDT | 2023-10-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| TXN231020C00190000 | 2023-09-20 3:03PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.10 | 0.00 | - | 9 | 1,777 | 27.44% |
| TXN231027C00190000 | 2023-09-15 1:57PM EDT | 2023-10-27 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| TXN231117C00190000 | 2023-09-20 10:02AM EDT | 2023-11-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 660 | 6.25% |
| TXN231215C00190000 | 2023-09-20 9:53AM EDT | 2023-12-15 | 0.69 | 0.29 | 0.68 | 0.00 | - | 1 | 110 | 23.32% |
| TXN240119C00190000 | 2023-09-20 3:00PM EDT | 2024-01-19 | 1.29 | 0.93 | 1.23 | 0.00 | - | 13 | 4,283 | 22.93% |
| TXN240419C00190000 | 2023-09-20 11:05AM EDT | 2024-04-19 | 3.81 | 3.10 | 3.40 | 0.00 | - | 5 | 271 | 24.27% |
| TXN240621C00190000 | 2023-09-19 3:56PM EDT | 2024-06-21 | 5.35 | 4.70 | 4.95 | 0.00 | - | 299 | 494 | 24.87% |
| TXN250117C00190000 | 2023-09-20 3:05PM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 14 | 534 | 3.13% |
| TXN260116C00190000 | 2023-09-18 9:52AM EDT | 2026-01-16 | 18.24 | 15.45 | 18.25 | 0.00 | - | 2 | 4 | 28.65% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929P00190000 | 2023-08-31 3:54PM EDT | 2023-09-29 | 21.75 | 28.40 | 30.00 | 0.00 | - | - | 0 | 75.34% |
| TXN231020P00190000 | 2023-09-20 3:33PM EDT | 2023-10-20 | 27.25 | 28.70 | 29.80 | 0.00 | - | 3 | 4 | 47.97% |
| TXN231117P00190000 | 2023-09-08 12:10PM EDT | 2023-11-17 | 25.75 | 28.95 | 30.55 | 0.00 | - | 2 | 66 | 39.45% |
| TXN240119P00190000 | 2023-08-14 10:33AM EDT | 2024-01-19 | 23.60 | 26.10 | 26.80 | 0.00 | - | 1 | 286 | 0.00% |
| TXN240621P00190000 | 2023-07-03 9:40AM EDT | 2024-06-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| TXN250117P00190000 | 2023-07-27 12:49PM EDT | 2025-01-17 | 23.40 | 29.55 | 31.15 | 0.00 | - | 1 | 58 | 14.89% |
© 2023 Yahoo. All rights reserved.
