Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802C00250000 | 2024-07-19 9:46AM EDT | 2024-08-02 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 59.77% |
| TXN240809C00250000 | 2024-07-02 3:47PM EDT | 2024-08-09 | 0.07 | 0.00 | 1.28 | 0.00 | - | - | 5 | 66.89% |
| TXN240816C00250000 | 2024-07-16 10:24AM EDT | 2024-08-16 | 0.12 | 0.01 | 1.28 | 0.00 | - | 12 | 323 | 54.71% |
| TXN240830C00250000 | 2024-07-24 3:57PM EDT | 2024-08-30 | 0.11 | 0.03 | 0.11 | 0.00 | - | 1 | 1 | 31.45% |
| TXN240920C00250000 | 2024-07-26 1:36PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.21 | +0.05 | +33.33% | 10 | 352 | 27.34% |
| TXN241018C00250000 | 2024-07-26 12:05PM EDT | 2024-10-18 | 0.53 | 0.48 | 0.54 | +0.04 | +8.16% | 1 | 565 | 26.39% |
| TXN241220C00250000 | 2024-07-26 10:12AM EDT | 2024-12-20 | 1.83 | 1.84 | 1.97 | +0.19 | +11.59% | 1 | 93 | 27.01% |
| TXN250117C00250000 | 2024-07-25 12:02PM EDT | 2025-01-17 | 2.04 | 2.38 | 2.49 | 0.00 | - | 2 | 454 | 26.49% |
| TXN250321C00250000 | 2024-07-24 3:38PM EDT | 2025-03-21 | 3.30 | 3.50 | 4.35 | 0.00 | - | 1 | 1 | 27.24% |
| TXN250417C00250000 | 2024-07-17 11:09AM EDT | 2025-04-17 | 7.00 | 4.10 | 4.95 | 0.00 | - | 1 | 21 | 27.05% |
| TXN250620C00250000 | 2024-07-23 1:47PM EDT | 2025-06-20 | 5.55 | 5.45 | 6.75 | 0.00 | - | 1 | 915 | 27.39% |
| TXN251017C00250000 | 2024-07-10 12:38PM EDT | 2025-10-17 | 9.20 | 8.05 | 9.65 | 0.00 | - | 2 | 68 | 27.40% |
| TXN251219C00250000 | 2024-07-25 3:39PM EDT | 2025-12-19 | 9.55 | 9.45 | 11.25 | 0.00 | - | 1 | 264 | 27.58% |
| TXN260116C00250000 | 2024-07-26 10:31AM EDT | 2026-01-16 | 10.00 | 10.15 | 11.80 | +1.20 | +13.64% | 2 | 180 | 27.48% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240823P00250000 | 2024-07-23 1:09PM EDT | 2024-08-23 | 53.25 | 48.05 | 51.40 | 0.00 | - | - | 0 | 59.62% |
| TXN240830P00250000 | 2024-07-25 9:31AM EDT | 2024-08-30 | 54.30 | 48.35 | 51.00 | 0.00 | - | 1 | 1 | 52.91% |
| TXN241018P00250000 | 2024-07-18 10:41AM EDT | 2024-10-18 | 46.25 | 47.90 | 51.35 | 0.00 | - | 2 | 2 | 41.94% |
| TXN250321P00250000 | 2024-07-11 12:25PM EDT | 2025-03-21 | 50.85 | 49.50 | 51.05 | 0.00 | - | - | 0 | 24.20% |
© 2024 Yahoo. All rights reserved.