Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705C00105000 | 2024-06-28 3:34PM EDT | 105.00 | 89.53 | 87.50 | 91.75 | +89.53 | - | 4 | 0 | 199.22% |
| TXN240705C00175000 | 2024-06-17 10:53AM EDT | 175.00 | 18.46 | 17.65 | 21.85 | 0.00 | - | - | 1 | 93.95% |
| TXN240705C00177500 | 2024-06-24 9:46AM EDT | 177.50 | 17.74 | 15.20 | 19.40 | +17.74 | - | - | 5 | 86.60% |
| TXN240705C00180000 | 2024-06-28 3:34PM EDT | 180.00 | 14.25 | 12.60 | 16.85 | -0.70 | -4.68% | 3 | 21 | 77.66% |
| TXN240705C00182500 | 2024-06-18 2:10PM EDT | 182.50 | 14.50 | 10.00 | 14.10 | 0.00 | - | - | 1 | 65.94% |
| TXN240705C00185000 | 2024-06-28 3:50PM EDT | 185.00 | 9.97 | 8.60 | 10.40 | +1.17 | +13.30% | 6 | 306 | 40.45% |
| TXN240705C00187500 | 2024-06-28 9:51AM EDT | 187.50 | 8.80 | 7.10 | 7.80 | +8.80 | - | 4 | 288 | 31.67% |
| TXN240705C00190000 | 2024-06-28 1:26PM EDT | 190.00 | 6.66 | 4.60 | 5.35 | +2.11 | +46.37% | 11 | 35 | 24.88% |
| TXN240705C00192500 | 2024-06-28 3:50PM EDT | 192.50 | 3.55 | 3.20 | 3.40 | +0.45 | +14.52% | 26 | 125 | 22.63% |
| TXN240705C00195000 | 2024-06-28 3:57PM EDT | 195.00 | 2.08 | 1.81 | 1.91 | +0.43 | +26.06% | 121 | 558 | 21.45% |
| TXN240705C00197500 | 2024-06-28 3:50PM EDT | 197.50 | 1.07 | 0.91 | 0.98 | +0.10 | +10.31% | 195 | 191 | 21.41% |
| TXN240705C00200000 | 2024-06-28 3:53PM EDT | 200.00 | 0.56 | 0.42 | 0.47 | +0.05 | +9.80% | 197 | 287 | 21.88% |
| TXN240705C00202500 | 2024-06-28 3:57PM EDT | 202.50 | 0.26 | 0.18 | 0.23 | +0.02 | +8.33% | 58 | 18 | 22.90% |
| TXN240705C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 0.12 | 0.08 | 0.12 | -0.02 | -14.29% | 60 | 252 | 24.32% |
| TXN240705C00207500 | 2024-06-28 2:56PM EDT | 207.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 5 | 59 | 26.76% |
| TXN240705C00210000 | 2024-06-27 12:59PM EDT | 210.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 36 | 178 | 29.49% |
| TXN240705C00212500 | 2024-06-28 11:10AM EDT | 212.50 | 0.06 | 0.02 | 0.05 | +0.06 | - | 1 | 0 | 32.42% |
| TXN240705C00215000 | 2024-06-28 10:04AM EDT | 215.00 | 0.05 | 0.01 | 0.24 | -0.11 | -68.75% | 10 | 13 | 46.68% |
| TXN240705C00220000 | 2024-06-26 1:22PM EDT | 220.00 | 0.04 | 0.01 | 1.28 | +0.04 | - | - | 1 | 68.02% |
| TXN240705C00225000 | 2024-06-21 3:26PM EDT | 225.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 10 | 210 | 76.95% |
| TXN240705C00230000 | 2024-05-28 2:39PM EDT | 230.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 64.65% |
| TXN240705C00235000 | 2024-06-28 11:15AM EDT | 235.00 | 0.01 | 0.00 | 0.50 | +0.01 | - | 4 | 0 | 78.42% |
| TXN240705C00240000 | 2024-06-28 10:12AM EDT | 240.00 | 0.01 | 0.00 | 0.22 | -0.06 | -85.71% | 1 | 1 | 75.39% |
| TXN240705C00250000 | 2024-06-24 11:46AM EDT | 250.00 | 0.01 | 0.00 | 1.26 | +0.01 | - | - | 17 | 116.41% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705P00145000 | 2024-06-24 2:56PM EDT | 145.00 | 0.01 | 0.00 | 1.26 | +0.01 | - | - | 10 | 139.55% |
| TXN240705P00150000 | 2024-05-29 3:16PM EDT | 150.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 1 | 126.17% |
| TXN240705P00155000 | 2024-05-31 11:37AM EDT | 155.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 4 | 4 | 113.04% |
| TXN240705P00160000 | 2024-06-28 11:15AM EDT | 160.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | 9 | 0 | 100.29% |
| TXN240705P00165000 | 2024-06-28 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.89 | -0.02 | -66.67% | 15 | 42 | 80.91% |
| TXN240705P00170000 | 2024-06-28 9:42AM EDT | 170.00 | 0.02 | 0.01 | 0.57 | -0.03 | -60.00% | 3 | 7 | 62.99% |
| TXN240705P00175000 | 2024-06-28 10:50AM EDT | 175.00 | 0.02 | 0.01 | 0.61 | -0.12 | -85.71% | 2 | 16 | 52.54% |
| TXN240705P00180000 | 2024-06-28 2:29PM EDT | 180.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 24 | 124 | 30.08% |
| TXN240705P00182500 | 2024-06-28 10:00AM EDT | 182.50 | 0.05 | 0.05 | 0.08 | -0.09 | -64.29% | 2 | 15 | 26.76% |
| TXN240705P00185000 | 2024-06-28 2:46PM EDT | 185.00 | 0.11 | 0.10 | 0.14 | -0.09 | -45.00% | 17 | 219 | 24.51% |
| TXN240705P00187500 | 2024-06-28 2:46PM EDT | 187.50 | 0.23 | 0.23 | 0.27 | -0.29 | -55.77% | 8 | 287 | 22.66% |
| TXN240705P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 0.55 | 0.52 | 0.59 | -0.30 | -35.29% | 104 | 149 | 21.68% |
| TXN240705P00192500 | 2024-06-28 3:59PM EDT | 192.50 | 1.14 | 1.12 | 1.22 | -0.45 | -28.30% | 24 | 289 | 21.01% |
| TXN240705P00195000 | 2024-06-28 3:53PM EDT | 195.00 | 2.00 | 2.18 | 2.33 | -1.27 | -38.84% | 492 | 132 | 20.95% |
| TXN240705P00197500 | 2024-06-28 3:50PM EDT | 197.50 | 3.60 | 3.70 | 4.05 | -1.52 | -29.69% | 31 | 23 | 22.56% |
| TXN240705P00200000 | 2024-06-28 12:27PM EDT | 200.00 | 4.15 | 5.70 | 6.90 | -3.15 | -43.15% | 40 | 70 | 34.77% |
| TXN240705P00202500 | 2024-06-28 10:35AM EDT | 202.50 | 5.58 | 7.50 | 8.85 | -3.37 | -37.65% | 1 | 1 | 34.67% |
| TXN240705P00205000 | 2024-06-17 3:49PM EDT | 205.00 | 10.60 | 9.95 | 11.50 | 0.00 | - | 1 | 0 | 43.36% |
| TXN240705P00210000 | 2024-06-20 12:23PM EDT | 210.00 | 17.37 | 13.30 | 17.65 | 0.00 | - | 1 | 0 | 72.71% |
© 2024 Yahoo. All rights reserved.