Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802C00195000 | 2024-07-26 9:31AM EDT | 2024-08-02 | 8.00 | 6.65 | 7.95 | +3.95 | +97.53% | 9 | 198 | 30.64% |
| TXN240809C00195000 | 2024-07-25 12:06PM EDT | 2024-08-09 | 8.50 | 7.65 | 8.55 | +2.45 | +40.50% | 1 | 91 | 26.78% |
| TXN240816C00195000 | 2024-07-25 3:54PM EDT | 2024-08-16 | 9.75 | 8.10 | 9.60 | +3.80 | +63.87% | 14 | 697 | 28.43% |
| TXN240823C00195000 | 2024-07-25 3:55PM EDT | 2024-08-23 | 7.00 | 9.55 | 10.30 | 0.00 | - | 349 | 274 | 28.21% |
| TXN240830C00195000 | 2024-07-25 10:15AM EDT | 2024-08-30 | 9.73 | 10.20 | 11.20 | +2.68 | +38.01% | 1 | 24 | 29.25% |
| TXN240920C00195000 | 2024-07-26 12:10PM EDT | 2024-09-20 | 12.85 | 12.30 | 13.05 | +2.75 | +27.23% | 18 | 1,400 | 29.46% |
| TXN241018C00195000 | 2024-07-26 11:06AM EDT | 2024-10-18 | 13.70 | 13.45 | 14.70 | +1.45 | +11.84% | 28 | 940 | 28.58% |
| TXN241220C00195000 | 2024-07-26 12:30PM EDT | 2024-12-20 | 18.45 | 17.55 | 18.70 | +1.70 | +10.15% | 3 | 163 | 29.78% |
| TXN250117C00195000 | 2024-07-25 12:03PM EDT | 2025-01-17 | 18.79 | 19.25 | 19.75 | +1.09 | +6.16% | 1 | 3,504 | 29.25% |
| TXN250321C00195000 | 2024-07-08 11:52AM EDT | 2025-03-21 | 21.21 | 21.20 | 22.95 | 0.00 | - | 1 | 36 | 30.18% |
| TXN250417C00195000 | 2024-07-23 3:57PM EDT | 2025-04-17 | 21.85 | 22.30 | 23.70 | 0.00 | - | 1 | 121 | 29.73% |
| TXN250620C00195000 | 2024-07-26 12:03PM EDT | 2025-06-20 | 25.50 | 24.50 | 26.05 | +2.05 | +8.74% | 1 | 250 | 29.86% |
| TXN251017C00195000 | 2024-07-26 1:51PM EDT | 2025-10-17 | 29.27 | 27.45 | 29.90 | +15.13 | +107.00% | 2 | 5 | 30.06% |
| TXN251219C00195000 | 2024-06-25 1:50PM EDT | 2025-12-19 | 25.90 | 26.20 | 28.55 | 0.00 | - | 217 | 125 | 26.67% |
| TXN260116C00195000 | 2024-07-23 1:30PM EDT | 2026-01-16 | 28.59 | 30.05 | 32.20 | 0.00 | - | 2 | 153 | 29.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802P00195000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 1.19 | 0.93 | 1.01 | -1.51 | -55.93% | 206 | 578 | 31.28% |
| TXN240809P00195000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 2.02 | 1.75 | 1.83 | -1.10 | -35.26% | 17 | 113 | 28.93% |
| TXN240816P00195000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 2.65 | 2.43 | 2.54 | -1.10 | -29.33% | 139 | 3,503 | 28.02% |
| TXN240823P00195000 | 2024-07-26 3:44PM EDT | 2024-08-23 | 3.51 | 3.00 | 3.45 | -0.94 | -21.12% | 4 | 168 | 28.93% |
| TXN240830P00195000 | 2024-07-26 1:55PM EDT | 2024-08-30 | 3.70 | 3.75 | 3.95 | -0.55 | -12.94% | 375 | 185 | 28.10% |
| TXN240920P00195000 | 2024-07-26 2:56PM EDT | 2024-09-20 | 5.25 | 5.00 | 5.20 | -1.75 | -25.00% | 258 | 1,438 | 26.54% |
| TXN241018P00195000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 6.68 | 6.35 | 6.55 | -0.32 | -4.57% | 27 | 729 | 25.41% |
| TXN241220P00195000 | 2024-07-26 3:07PM EDT | 2024-12-20 | 10.25 | 9.80 | 10.00 | -0.05 | -0.49% | 12 | 704 | 26.31% |
| TXN250117P00195000 | 2024-07-26 1:11PM EDT | 2025-01-17 | 9.85 | 10.35 | 10.55 | -1.62 | -14.12% | 1 | 316 | 25.14% |
| TXN250321P00195000 | 2024-07-24 2:14PM EDT | 2025-03-21 | 14.22 | 12.05 | 13.05 | 0.00 | - | 74 | 101 | 25.56% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 57.03% |
| TXN250620P00195000 | 2024-07-24 10:56AM EDT | 2025-06-20 | 15.80 | 12.75 | 15.25 | 0.00 | - | 4 | 2,893 | 24.73% |
| TXN251017P00195000 | 2024-07-26 3:28PM EDT | 2025-10-17 | 17.47 | 17.10 | 17.80 | -0.40 | -2.24% | 2 | 1 | 24.15% |
| TXN251219P00195000 | 2024-07-23 12:24PM EDT | 2025-12-19 | 20.55 | 18.05 | 19.75 | 0.00 | - | 4 | 155 | 24.74% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 2026-01-16 | 22.70 | 20.05 | 20.65 | 0.00 | - | 2 | 1 | 25.04% |
© 2024 Yahoo. All rights reserved.