Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00190000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TXN240503C00190000 | 2024-04-23 10:27AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TXN240510C00190000 | 2024-04-19 11:53AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240517C00190000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TXN240524C00190000 | 2024-04-23 3:46PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240621C00190000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| TXN240719C00190000 | 2024-04-23 2:59PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 6.25% |
| TXN240920C00190000 | 2024-04-23 11:57AM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN241018C00190000 | 2024-04-23 3:33PM EDT | 2024-10-18 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN241220C00190000 | 2024-04-23 2:57PM EDT | 2024-12-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TXN250117C00190000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN250321C00190000 | 2024-04-16 1:14PM EDT | 2025-03-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TXN250417C00190000 | 2024-03-15 9:30AM EDT | 2025-04-17 | 12.00 | 9.25 | 10.60 | 0.00 | - | 1 | 143 | 29.41% |
| TXN250620C00190000 | 2024-04-22 2:33PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN251017C00190000 | 2024-01-26 12:02PM EDT | 2025-10-17 | 13.20 | 12.55 | 13.05 | 0.00 | - | 5 | 11 | 27.11% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 27.11% |
| TXN260116C00190000 | 2024-04-22 9:59AM EDT | 2026-01-16 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00190000 | 2024-04-01 3:43PM EDT | 2024-05-03 | 17.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 2024-05-17 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 80.74% |
| TXN240621P00190000 | 2024-04-16 12:58PM EDT | 2024-06-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240719P00190000 | 2024-01-30 3:39PM EDT | 2024-07-19 | 28.55 | 23.55 | 24.50 | 0.00 | - | - | 30 | 0.00% |
| TXN241220P00190000 | 2024-02-08 12:17PM EDT | 2024-12-20 | 31.15 | 24.00 | 25.20 | 0.00 | - | 1 | 0 | 12.34% |
| TXN250117P00190000 | 2024-02-22 4:25PM EDT | 2025-01-17 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 13.71% |
| TXN250417P00190000 | 2024-04-16 2:27PM EDT | 2025-04-17 | 30.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN250620P00190000 | 2024-02-20 12:49PM EDT | 2025-06-20 | 33.25 | 26.10 | 28.55 | 0.00 | - | 2 | 85 | 16.70% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 25.42% |
| TXN260116P00190000 | 2024-03-07 11:16AM EDT | 2026-01-16 | 28.90 | 32.35 | 33.65 | 0.00 | - | 1 | 31 | 20.37% |
© 2024 Yahoo. All rights reserved.