Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00195000 | 2024-04-24 10:28AM EDT | 2024-04-26 | 0.01 | 0.00 | 1.00 | 0.00 | - | 23 | 37 | 111.13% |
| TXN240503C00195000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.10 | 0.00 | - | 72 | 159 | 38.28% |
| TXN240510C00195000 | 2024-04-24 11:38AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.08 | -0.07 | -58.33% | 1 | 5 | 27.74% |
| TXN240517C00195000 | 2024-04-25 11:10AM EDT | 2024-05-17 | 0.11 | 0.08 | 0.13 | -0.08 | -42.11% | 14 | 1,184 | 25.00% |
| TXN240621C00195000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.85 | 0.80 | 0.86 | -0.29 | -25.44% | 40 | 6,218 | 23.68% |
| TXN240719C00195000 | 2024-04-25 9:47AM EDT | 2024-07-19 | 2.18 | 1.66 | 1.72 | +0.06 | +2.83% | 6 | 250 | 24.04% |
| TXN240920C00195000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 4.70 | 3.85 | 4.00 | 0.00 | - | 11 | 252 | 25.33% |
| TXN241018C00195000 | 2024-04-24 12:45PM EDT | 2024-10-18 | 5.87 | 4.75 | 4.95 | 0.00 | - | 26 | 355 | 25.63% |
| TXN241220C00195000 | 2024-04-24 1:42PM EDT | 2024-12-20 | 7.90 | 6.80 | 7.05 | 0.00 | - | 1 | 66 | 26.28% |
| TXN250117C00195000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 7.80 | 7.65 | 7.85 | -0.80 | -9.30% | 2 | 2,232 | 26.35% |
| TXN250321C00195000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 10.90 | 8.85 | 9.75 | 0.00 | - | 25 | 43 | 26.81% |
| TXN250417C00195000 | 2024-03-14 11:28AM EDT | 2025-04-17 | 10.95 | 8.75 | 10.40 | 0.00 | - | 64 | 118 | 26.78% |
| TXN250620C00195000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 13.40 | 10.10 | 12.00 | 0.00 | - | 50 | 225 | 26.91% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 14.80 | 15.30 | 0.00 | - | 4 | 5 | 27.79% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 28.52% |
| TXN260116C00195000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 18.34 | 15.75 | 17.75 | 0.00 | - | 2 | 135 | 28.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 2024-05-03 | 21.05 | 21.30 | 24.75 | 0.00 | - | 25 | 29 | 65.63% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 35.93% |
| TXN241018P00195000 | 2024-01-25 2:25PM EDT | 2024-10-18 | 30.00 | 32.05 | 33.45 | 0.00 | - | 10 | 4 | 40.70% |
| TXN250117P00195000 | 2024-01-10 2:51PM EDT | 2025-01-17 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 36.91% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 32.02% |
| TXN250620P00195000 | 2024-02-12 11:59AM EDT | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 23.40% |
| TXN251017P00195000 | 2024-01-18 11:12AM EDT | 2025-10-17 | 36.90 | 38.30 | 39.20 | 0.00 | - | 2 | 1 | 30.28% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 32.74% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 30.18% |
© 2024 Yahoo. All rights reserved.