Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802C00230000 | 2024-07-24 12:17PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.30 | 0.00 | - | 11 | 39 | 55.13% |
| TXN240809C00230000 | 2024-07-24 12:03PM EDT | 2024-08-09 | 0.05 | 0.03 | 0.08 | 0.00 | - | 4 | 25 | 31.25% |
| TXN240816C00230000 | 2024-07-26 12:05PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.12 | 0.00 | - | 1 | 425 | 27.10% |
| TXN240823C00230000 | 2024-07-25 1:22PM EDT | 2024-08-23 | 0.22 | 0.21 | 0.39 | 0.00 | - | 1 | 41 | 29.05% |
| TXN240830C00230000 | 2024-07-24 12:53PM EDT | 2024-08-30 | 0.39 | 0.37 | 0.45 | +0.09 | +30.00% | 1 | 101 | 26.78% |
| TXN240906C00230000 | 2024-07-25 12:42PM EDT | 2024-09-06 | 0.45 | 0.34 | 0.77 | 0.00 | - | - | - | 27.69% |
| TXN240920C00230000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 1.13 | 0.97 | 1.05 | +0.37 | +48.68% | 133 | 793 | 25.98% |
| TXN241018C00230000 | 2024-07-25 2:20PM EDT | 2024-10-18 | 2.03 | 1.98 | 2.04 | +0.28 | +16.00% | 3 | 511 | 25.88% |
| TXN241220C00230000 | 2024-07-26 2:26PM EDT | 2024-12-20 | 5.02 | 4.70 | 4.90 | +1.42 | +39.44% | 2 | 601 | 27.32% |
| TXN250117C00230000 | 2024-07-26 11:48AM EDT | 2025-01-17 | 5.71 | 5.60 | 5.80 | +0.81 | +16.53% | 88 | 1,035 | 27.00% |
| TXN250321C00230000 | 2024-07-25 11:54AM EDT | 2025-03-21 | 6.85 | 7.55 | 8.15 | 0.00 | - | 1 | 66 | 27.33% |
| TXN250417C00230000 | 2024-07-25 1:57PM EDT | 2025-04-17 | 8.55 | 8.45 | 9.70 | 0.00 | - | 1 | 35 | 28.39% |
| TXN250620C00230000 | 2024-07-26 12:47PM EDT | 2025-06-20 | 11.25 | 10.65 | 11.00 | +1.35 | +13.64% | 17 | 1,606 | 27.31% |
| TXN251017C00230000 | 2024-07-18 3:04PM EDT | 2025-10-17 | 16.30 | 13.15 | 14.85 | 0.00 | - | 2 | 144 | 27.94% |
| TXN251219C00230000 | 2024-07-24 3:35PM EDT | 2025-12-19 | 14.45 | 14.50 | 16.30 | 0.00 | - | 2 | 384 | 27.73% |
| TXN260116C00230000 | 2024-07-24 10:42AM EDT | 2026-01-16 | 14.81 | 15.40 | 17.45 | 0.00 | - | 4 | 206 | 28.20% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816P00230000 | 2024-07-23 3:31PM EDT | 2024-08-16 | 31.28 | 28.30 | 31.45 | 0.00 | - | 5 | 7 | 50.29% |
| TXN240920P00230000 | 2024-05-29 11:39AM EDT | 2024-09-20 | 34.30 | 33.55 | 35.60 | 0.00 | - | 32 | 36 | 50.62% |
| TXN241018P00230000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 33.20 | 35.10 | 38.10 | 0.00 | - | 9 | 9 | 51.54% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 2025-01-17 | 55.01 | 51.25 | 54.10 | 0.00 | - | 24 | 12 | 62.59% |
© 2024 Yahoo. All rights reserved.