Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802C00240000 | 2024-07-24 11:11AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.72 | 0.00 | - | 5 | 783 | 71.48% |
| TXN240816C00240000 | 2024-07-26 12:33PM EDT | 2024-08-16 | 0.04 | 0.02 | 1.30 | -0.02 | -33.33% | 18 | 109 | 54.98% |
| TXN240823C00240000 | 2024-07-16 10:37AM EDT | 2024-08-23 | 0.40 | 0.00 | 0.22 | 0.00 | - | 50 | 50 | 32.76% |
| TXN240920C00240000 | 2024-07-26 12:06PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.46 | +0.15 | +57.69% | 46 | 345 | 26.51% |
| TXN241018C00240000 | 2024-07-25 12:34PM EDT | 2024-10-18 | 0.87 | 0.97 | 1.07 | 0.00 | - | 6 | 289 | 26.15% |
| TXN241220C00240000 | 2024-07-26 1:45PM EDT | 2024-12-20 | 3.20 | 2.99 | 3.15 | +0.42 | +15.11% | 7 | 491 | 27.15% |
| TXN250117C00240000 | 2024-07-26 11:39AM EDT | 2025-01-17 | 3.55 | 3.65 | 3.80 | +0.35 | +10.94% | 130 | 2,879 | 26.59% |
| TXN250321C00240000 | 2024-07-22 11:49AM EDT | 2025-03-21 | 6.20 | 5.15 | 6.10 | 0.00 | - | 3 | 48 | 27.49% |
| TXN250417C00240000 | 2024-07-22 11:42AM EDT | 2025-04-17 | 6.95 | 5.90 | 6.90 | 0.00 | - | 2 | 16 | 27.48% |
| TXN250620C00240000 | 2024-07-24 3:09PM EDT | 2025-06-20 | 7.11 | 8.20 | 8.80 | 0.00 | - | 8 | 175 | 27.59% |
| TXN251017C00240000 | 2024-07-12 2:58PM EDT | 2025-10-17 | 12.94 | 10.50 | 11.95 | 0.00 | - | 16 | 19 | 27.58% |
| TXN251219C00240000 | 2024-07-19 12:35PM EDT | 2025-12-19 | 12.60 | 11.65 | 13.25 | 0.00 | - | 2 | 70 | 27.29% |
| TXN260116C00240000 | 2024-07-24 1:36PM EDT | 2026-01-16 | 12.50 | 12.40 | 14.20 | 0.00 | - | 3 | 143 | 27.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00240000 | 2024-07-17 10:38AM EDT | 2024-10-18 | 31.80 | 38.55 | 41.25 | 0.00 | - | 80 | 80 | 36.29% |
| TXN241220P00240000 | 2024-06-24 12:35PM EDT | 2024-12-20 | 46.35 | 41.20 | 44.55 | 0.00 | - | 1 | 1 | 36.07% |
| TXN250117P00240000 | 2024-07-15 9:43AM EDT | 2025-01-17 | 40.75 | 39.80 | 41.05 | 0.00 | - | 2 | 2 | 24.61% |
| TXN250620P00240000 | 2024-07-18 3:11PM EDT | 2025-06-20 | 41.15 | 41.75 | 44.35 | 0.00 | - | 2 | 2 | 23.80% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 2025-10-17 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 55.65% |
© 2024 Yahoo. All rights reserved.