Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240712C00180000 | 2024-06-28 9:36AM EDT | 180.00 | 14.91 | 13.80 | 15.75 | +14.91 | - | 35 | 0 | 41.25% |
| TXN240712C00185000 | 2024-06-25 3:17PM EDT | 185.00 | 10.08 | 10.00 | 10.65 | +10.08 | - | - | 7 | 30.15% |
| TXN240712C00187500 | 2024-06-25 3:17PM EDT | 187.50 | 8.03 | 7.75 | 8.45 | +8.03 | - | - | 7 | 27.74% |
| TXN240712C00190000 | 2024-06-28 10:58AM EDT | 190.00 | 7.80 | 5.65 | 6.50 | +2.35 | +43.12% | 1 | 105 | 26.36% |
| TXN240712C00192500 | 2024-06-28 3:50PM EDT | 192.50 | 4.75 | 4.40 | 4.65 | +4.75 | - | 3 | 61 | 24.32% |
| TXN240712C00195000 | 2024-06-28 3:53PM EDT | 195.00 | 3.58 | 3.10 | 3.25 | +0.66 | +22.60% | 81 | 324 | 23.73% |
| TXN240712C00197500 | 2024-06-28 3:07PM EDT | 197.50 | 2.13 | 2.07 | 2.19 | +2.13 | - | 88 | 11 | 23.55% |
| TXN240712C00200000 | 2024-06-28 3:44PM EDT | 200.00 | 1.56 | 1.33 | 1.43 | +0.36 | +30.00% | 42 | 111 | 23.61% |
| TXN240712C00202500 | 2024-06-28 3:01PM EDT | 202.50 | 0.87 | 0.81 | 0.90 | +0.87 | - | 59 | 23 | 23.76% |
| TXN240712C00205000 | 2024-06-28 3:28PM EDT | 205.00 | 0.52 | 0.48 | 0.55 | 0.00 | - | 16 | 149 | 23.95% |
| TXN240712C00207500 | 2024-06-28 3:01PM EDT | 207.50 | 0.32 | 0.28 | 0.34 | +0.32 | - | 16 | 9 | 24.44% |
| TXN240712C00210000 | 2024-06-28 3:33PM EDT | 210.00 | 0.16 | 0.17 | 0.22 | -0.03 | -15.79% | 28 | 38 | 25.24% |
| TXN240712C00212500 | 2024-06-28 3:03PM EDT | 212.50 | 0.13 | 0.10 | 0.15 | +0.13 | - | 5 | 10 | 26.27% |
| TXN240712C00215000 | 2024-06-21 1:32PM EDT | 215.00 | 0.31 | 0.07 | 0.11 | 0.00 | - | 4 | 22 | 27.54% |
| TXN240712C00220000 | 2024-06-18 3:35PM EDT | 220.00 | 0.19 | 0.03 | 0.07 | 0.00 | - | 1 | 12 | 30.57% |
| TXN240712C00265000 | 2024-06-24 11:46AM EDT | 265.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 6 | 93.26% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240712P00165000 | 2024-06-25 2:32PM EDT | 165.00 | 0.05 | 0.02 | 1.29 | +0.05 | - | - | 1 | 59.91% |
| TXN240712P00170000 | 2024-06-18 9:53AM EDT | 170.00 | 0.14 | 0.03 | 0.07 | 0.00 | - | 2 | 4 | 33.59% |
| TXN240712P00172500 | 2024-06-24 12:46PM EDT | 172.50 | 0.10 | 0.04 | 0.08 | +0.10 | - | - | 2 | 31.06% |
| TXN240712P00175000 | 2024-06-28 3:36PM EDT | 175.00 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 15 | 11 | 28.91% |
| TXN240712P00177500 | 2024-06-26 2:59PM EDT | 177.50 | 0.21 | 0.10 | 0.14 | +0.21 | - | - | 2 | 27.15% |
| TXN240712P00180000 | 2024-06-21 1:01PM EDT | 180.00 | 0.32 | 0.16 | 0.21 | 0.00 | - | 3 | 32 | 25.68% |
| TXN240712P00182500 | 2024-06-28 3:33PM EDT | 182.50 | 0.33 | 0.28 | 0.32 | +0.33 | - | 10 | 7 | 24.27% |
| TXN240712P00185000 | 2024-06-28 2:03PM EDT | 185.00 | 0.43 | 0.49 | 0.55 | -0.42 | -49.41% | 38 | 177 | 23.63% |
| TXN240712P00187500 | 2024-06-28 1:15PM EDT | 187.50 | 0.60 | 0.83 | 0.90 | +0.60 | - | 10 | 36 | 22.85% |
| TXN240712P00190000 | 2024-06-28 12:26PM EDT | 190.00 | 0.91 | 1.36 | 1.45 | -1.07 | -54.04% | 13 | 93 | 22.25% |
| TXN240712P00192500 | 2024-06-28 3:50PM EDT | 192.50 | 2.07 | 2.17 | 2.28 | +2.07 | - | 1 | 96 | 21.92% |
| TXN240712P00195000 | 2024-06-28 3:35PM EDT | 195.00 | 3.49 | 3.30 | 3.45 | -1.16 | -24.95% | 149 | 163 | 21.89% |
| TXN240712P00197500 | 2024-06-28 2:01PM EDT | 197.50 | 4.30 | 4.75 | 4.95 | +4.30 | - | 29 | 20 | 22.03% |
| TXN240712P00200000 | 2024-06-28 12:43PM EDT | 200.00 | 5.55 | 6.40 | 6.90 | -2.22 | -28.57% | 29 | 15 | 23.62% |
© 2024 Yahoo. All rights reserved.