Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.40 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 80.00 | 0.17 | 0.00 | - | 2 | 18 |
| 82.66 | 0.00 | - | 1 | 2 | 85.00 | 0.04 | 0.00 | - | 2 | 4,507 |
| - | - | - | - | - | 90.00 | 0.10 | 0.00 | - | 4 | 130 |
| 86.70 | 0.00 | - | 2 | 0 | 95.00 | 0.05 | 0.00 | - | 1 | 216 |
| 87.00 | 0.00 | - | 1 | 8 | 100.00 | 0.05 | 0.00 | - | 1 | 151 |
| 76.55 | 0.00 | - | 2 | 0 | 105.00 | 0.01 | 0.00 | - | 6 | 182 |
| 71.15 | 0.00 | - | 80 | 0 | 110.00 | 0.05 | 0.00 | - | 10 | 62 |
| 65.75 | 0.00 | - | 45 | 0 | 115.00 | 0.01 | 0.00 | - | 40 | 206 |
| 61.50 | 0.00 | - | 40 | 2 | 120.00 | 0.01 | 0.00 | - | 1 | 1,081 |
| 56.30 | 0.00 | - | 40 | 0 | 125.00 | 0.01 | 0.00 | - | 30 | 723 |
| 73.00 | 0.00 | - | 1 | 2 | 130.00 | 0.04 | 0.00 | - | 1 | 1,076 |
| 45.60 | 0.00 | - | 41 | 0 | 135.00 | 0.04 | 0.00 | - | 80 | 1,006 |
| 59.41 | 0.00 | - | 1 | 21 | 140.00 | 0.01 | 0.00 | - | 2 | 1,573 |
| 57.95 | 0.00 | - | 2 | 67 | 145.00 | 0.01 | 0.00 | - | 1 | 2,274 |
| 38.15 | 0.00 | - | 3 | 29 | 150.00 | 0.03 | +0.01 | +50.00% | 15 | 1,655 |
| 40.72 | 0.00 | - | 2 | 380 | 155.00 | 0.01 | -0.02 | -66.67% | 1 | 1,873 |
| 43.00 | 0.00 | - | 1 | 1,099 | 160.00 | 0.02 | 0.00 | - | 2 | 750 |
| 30.05 | -0.95 | -3.06% | 1 | 1,367 | 165.00 | 0.03 | 0.00 | - | 7 | 1,756 |
| 23.93 | -7.57 | -24.03% | 3 | 2,089 | 170.00 | 0.22 | 0.00 | - | 1 | 2,082 |
| 24.10 | 0.00 | - | - | 2 | 172.50 | 0.10 | 0.00 | - | 2 | 2 |
| 18.98 | -3.22 | -14.50% | 7 | 5,308 | 175.00 | 0.03 | -0.02 | -40.00% | 5 | 3,673 |
| 16.64 | -2.09 | -11.16% | 3 | 9 | 177.50 | 0.04 | 0.00 | - | 10 | 22 |
| 13.65 | -3.77 | -21.64% | 12 | 3,424 | 180.00 | 0.05 | 0.00 | - | 10 | 2,470 |
| 18.00 | 0.00 | - | 1 | 2 | 182.50 | 0.08 | -0.01 | -11.11% | 5,231 | 961 |
| 9.18 | -1.82 | -16.55% | 23 | 2,977 | 185.00 | 0.19 | +0.03 | +18.75% | 10 | 1,541 |
| 8.87 | 0.00 | - | 14 | 35 | 187.50 | 0.46 | +0.23 | +100.00% | 56 | 273 |
| 4.70 | -2.38 | -33.62% | 227 | 22,574 | 190.00 | 0.77 | +0.35 | +83.33% | 601 | 6,883 |
| 2.75 | -2.05 | -42.71% | 147 | 232 | 192.50 | 1.73 | +0.90 | +108.43% | 162 | 578 |
| 1.67 | -1.58 | -48.62% | 405 | 6,592 | 195.00 | 2.83 | +1.36 | +92.52% | 149 | 1,698 |
| 0.87 | -1.10 | -55.84% | 146 | 1,117 | 197.50 | 4.40 | +1.71 | +63.57% | 30 | 585 |
| 0.34 | -0.69 | -66.99% | 705 | 6,669 | 200.00 | 5.96 | +1.79 | +42.93% | 30 | 1,468 |
| 0.16 | -0.47 | -74.60% | 78 | 714 | 202.50 | 3.95 | 0.00 | - | 292 | 337 |
| 0.10 | -0.15 | -60.00% | 40 | 827 | 205.00 | 5.36 | 0.00 | - | 1 | 148 |
| 0.08 | -0.09 | -52.94% | 6 | 472 | 207.50 | 7.85 | 0.00 | - | 1 | 0 |
| 0.04 | -0.04 | -50.00% | 4 | 2,415 | 210.00 | 17.26 | 0.00 | - | 6 | 12 |
| 0.04 | -0.03 | -42.86% | 45 | 63 | 212.50 | 11.35 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 40 | 405 | 215.00 | 19.55 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 23 | 163 | 217.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 8 | 609 | 220.00 | 49.85 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 15 | 54 | 222.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 600 | 672 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 17 | 1,612 | 230.00 | 64.00 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | - | 103 | 235.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 149 | 240.00 | 66.65 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 92 | 92 | 245.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 124 | 250.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 24 | 260.00 | 96.55 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 249 | 270.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.