Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 63.80 | 66.45 | 0.00 | - | - | 0 | 224.32% |
| TXN240510C00152500 | 2024-05-06 1:15PM EDT | 152.50 | 28.30 | 27.55 | 28.80 | +2.34 | +9.01% | 5 | 6 | 94.82% |
| TXN240510C00155000 | 2024-05-06 1:15PM EDT | 155.00 | 25.60 | 25.25 | 26.15 | +1.73 | +7.25% | 5 | 8 | 81.05% |
| TXN240510C00157500 | 2024-05-03 3:17PM EDT | 157.50 | 21.06 | 22.65 | 23.55 | 0.00 | - | 1 | 1 | 69.34% |
| TXN240510C00160000 | 2024-05-06 1:15PM EDT | 160.00 | 20.95 | 20.35 | 20.80 | +1.09 | +5.49% | 15 | 16 | 25.00% |
| TXN240510C00162500 | 2024-05-01 2:31PM EDT | 162.50 | 13.15 | 17.80 | 18.30 | 0.00 | - | - | 1 | 25.00% |
| TXN240510C00165000 | 2024-05-06 1:15PM EDT | 165.00 | 15.80 | 15.35 | 15.80 | +5.92 | +59.92% | 30 | 33 | 12.50% |
| TXN240510C00167500 | 2024-05-06 1:15PM EDT | 167.50 | 13.35 | 12.80 | 13.25 | +2.54 | +23.50% | 26 | 28 | 0.00% |
| TXN240510C00170000 | 2024-05-06 10:49AM EDT | 170.00 | 9.73 | 10.20 | 11.00 | +1.18 | +13.80% | 1 | 266 | 34.67% |
| TXN240510C00172500 | 2024-05-06 1:15PM EDT | 172.50 | 8.20 | 7.90 | 8.50 | +2.57 | +45.65% | 26 | 29 | 28.13% |
| TXN240510C00175000 | 2024-05-06 12:37PM EDT | 175.00 | 5.50 | 5.40 | 5.75 | +1.60 | +41.03% | 254 | 467 | 0.00% |
| TXN240510C00177500 | 2024-05-06 1:01PM EDT | 177.50 | 3.04 | 3.00 | 3.20 | +0.68 | +28.81% | 83 | 202 | 0.00% |
| TXN240510C00180000 | 2024-05-06 1:04PM EDT | 180.00 | 1.57 | 1.57 | 1.64 | +0.47 | +42.73% | 302 | 390 | 14.21% |
| TXN240510C00182500 | 2024-05-06 1:12PM EDT | 182.50 | 0.67 | 0.72 | 0.74 | +0.20 | +42.55% | 132 | 227 | 16.90% |
| TXN240510C00185000 | 2024-05-06 1:11PM EDT | 185.00 | 0.28 | 0.29 | 0.31 | +0.08 | +40.00% | 169 | 400 | 18.85% |
| TXN240510C00187500 | 2024-05-06 1:03PM EDT | 187.50 | 0.11 | 0.11 | 0.13 | +0.04 | +57.14% | 21 | 194 | 20.70% |
| TXN240510C00190000 | 2024-05-06 11:20AM EDT | 190.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 39 | 432 | 22.75% |
| TXN240510C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 76 | 29.10% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 30 | 43 | 51.86% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | - | 15 | 54.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 126.56% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 112.50% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 2 | 4 | 102.34% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 35 | 90.63% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 22 | 70.31% |
| TXN240510P00150000 | 2024-04-29 1:12PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 69 | 54.69% |
| TXN240510P00152500 | 2024-05-02 11:38AM EDT | 152.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 40 | 44 | 57.42% |
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 155.00 | 0.15 | 0.00 | 0.11 | +0.12 | +400.00% | 1 | 47 | 59.38% |
| TXN240510P00157500 | 2024-05-03 11:07AM EDT | 157.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 18 | 51.76% |
| TXN240510P00160000 | 2024-05-03 12:40PM EDT | 160.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 6 | 98 | 54.10% |
| TXN240510P00162500 | 2024-05-03 2:51PM EDT | 162.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 134 | 41.41% |
| TXN240510P00165000 | 2024-05-06 12:37PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 4,077 | 34.77% |
| TXN240510P00167500 | 2024-05-06 11:20AM EDT | 167.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 32 | 127 | 32.03% |
| TXN240510P00170000 | 2024-05-06 11:51AM EDT | 170.00 | 0.08 | 0.07 | 0.10 | -0.14 | -63.64% | 104 | 494 | 30.08% |
| TXN240510P00172500 | 2024-05-06 1:00PM EDT | 172.50 | 0.20 | 0.18 | 0.21 | -0.30 | -60.00% | 58 | 364 | 28.42% |
| TXN240510P00175000 | 2024-05-06 1:00PM EDT | 175.00 | 0.51 | 0.44 | 0.48 | -0.44 | -46.32% | 82 | 391 | 27.78% |
| TXN240510P00177500 | 2024-05-06 1:12PM EDT | 177.50 | 1.14 | 1.04 | 1.09 | -0.76 | -40.00% | 206 | 203 | 28.52% |
| TXN240510P00180000 | 2024-05-06 12:41PM EDT | 180.00 | 2.23 | 2.11 | 2.27 | -1.07 | -32.42% | 82 | 99 | 31.47% |
| TXN240510P00182500 | 2024-04-29 2:24PM EDT | 182.50 | 5.55 | 3.75 | 3.90 | 0.00 | - | - | 10 | 35.06% |
| TXN240510P00185000 | 2024-05-06 10:26AM EDT | 185.00 | 6.55 | 5.75 | 6.00 | -3.35 | -33.84% | 7 | 3 | 41.07% |
| TXN240510P00190000 | 2024-05-03 10:54AM EDT | 190.00 | 13.44 | 10.00 | 11.05 | 0.00 | - | 1 | 1 | 52.10% |
| TXN240510P00192500 | 2024-04-29 2:24PM EDT | 192.50 | 14.48 | 12.95 | 13.80 | 0.00 | - | - | 10 | 65.67% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 15.45 | 16.15 | 0.00 | - | 20 | 16 | 72.07% |
© 2024 Yahoo. All rights reserved.