Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816C00165000 | 2024-06-04 2:22PM EDT | 165.00 | 30.77 | 29.30 | 31.50 | 0.00 | - | 1 | 26 | 42.19% |
| TXN240816C00170000 | 2024-06-17 1:49PM EDT | 170.00 | 25.94 | 24.65 | 26.60 | 0.00 | - | 1 | 16 | 37.35% |
| TXN240816C00175000 | 2024-06-20 10:33AM EDT | 175.00 | 20.75 | 19.75 | 22.00 | 0.00 | - | 5 | 9 | 34.03% |
| TXN240816C00180000 | 2024-06-28 10:51AM EDT | 180.00 | 19.60 | 16.50 | 17.65 | +3.60 | +22.50% | 1 | 88 | 31.31% |
| TXN240816C00185000 | 2024-06-28 11:08AM EDT | 185.00 | 14.12 | 13.00 | 13.55 | +1.06 | +8.12% | 2 | 72 | 28.74% |
| TXN240816C00190000 | 2024-06-28 3:45PM EDT | 190.00 | 10.20 | 9.85 | 10.20 | +1.05 | +11.48% | 25 | 114 | 27.78% |
| TXN240816C00195000 | 2024-06-28 3:04PM EDT | 195.00 | 7.40 | 7.15 | 7.40 | +0.65 | +9.63% | 33 | 469 | 27.09% |
| TXN240816C00200000 | 2024-06-28 2:57PM EDT | 200.00 | 5.25 | 5.05 | 5.20 | +0.40 | +8.25% | 68 | 2,482 | 26.73% |
| TXN240816C00210000 | 2024-06-28 3:04PM EDT | 210.00 | 2.37 | 2.23 | 2.39 | +0.35 | +17.33% | 61 | 2,037 | 26.69% |
| TXN240816C00220000 | 2024-06-28 3:17PM EDT | 220.00 | 0.98 | 0.89 | 1.00 | +0.11 | +12.64% | 28 | 331 | 26.93% |
| TXN240816C00230000 | 2024-06-28 1:44PM EDT | 230.00 | 0.45 | 0.34 | 0.46 | -0.13 | -22.41% | 10 | 8 | 28.20% |
| TXN240816C00240000 | 2024-06-28 3:33PM EDT | 240.00 | 0.18 | 0.15 | 0.24 | 0.00 | - | 1 | 90 | 30.01% |
| TXN240816C00250000 | 2024-06-26 10:43AM EDT | 250.00 | 0.12 | 0.06 | 0.15 | 0.00 | - | 50 | 303 | 32.32% |
| TXN240816C00260000 | 2024-06-26 9:39AM EDT | 260.00 | 0.03 | 0.03 | 0.11 | 0.00 | - | 1 | 1 | 35.06% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816P00100000 | 2024-06-25 2:33PM EDT | 100.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 99.51% |
| TXN240816P00140000 | 2024-06-27 9:30AM EDT | 140.00 | 0.55 | 0.00 | 1.32 | 0.00 | - | 1 | 4 | 54.69% |
| TXN240816P00145000 | 2024-06-24 9:30AM EDT | 145.00 | 0.25 | 0.05 | 0.16 | +0.25 | - | - | 9 | 38.87% |
| TXN240816P00150000 | 2024-06-17 3:41PM EDT | 150.00 | 0.24 | 0.10 | 0.18 | 0.00 | - | - | 1 | 35.60% |
| TXN240816P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 0.62 | 0.17 | 0.25 | 0.00 | - | 3 | 4 | 33.45% |
| TXN240816P00160000 | 2024-06-12 2:42PM EDT | 160.00 | 0.38 | 0.29 | 0.37 | 0.00 | - | 2 | 3 | 31.69% |
| TXN240816P00165000 | 2024-06-28 12:13PM EDT | 165.00 | 0.47 | 0.54 | 0.59 | -0.14 | -22.95% | 1 | 111 | 30.45% |
| TXN240816P00170000 | 2024-06-28 3:04PM EDT | 170.00 | 0.90 | 0.89 | 0.96 | -0.04 | -4.26% | 67 | 263 | 29.48% |
| TXN240816P00175000 | 2024-06-28 1:14PM EDT | 175.00 | 1.27 | 1.45 | 1.57 | -0.25 | -16.45% | 63 | 320 | 28.83% |
| TXN240816P00180000 | 2024-06-28 1:15PM EDT | 180.00 | 2.07 | 2.31 | 2.44 | -0.43 | -17.20% | 36 | 247 | 28.06% |
| TXN240816P00185000 | 2024-06-28 3:50PM EDT | 185.00 | 3.50 | 3.55 | 3.75 | -0.30 | -7.89% | 84 | 360 | 27.64% |
| TXN240816P00190000 | 2024-06-28 3:30PM EDT | 190.00 | 5.36 | 5.30 | 5.55 | -0.64 | -10.67% | 34 | 550 | 27.34% |
| TXN240816P00195000 | 2024-06-28 1:44PM EDT | 195.00 | 7.15 | 7.65 | 7.80 | -1.05 | -12.80% | 62 | 2,844 | 26.86% |
| TXN240816P00200000 | 2024-06-28 12:34PM EDT | 200.00 | 9.49 | 10.50 | 10.80 | -1.41 | -12.94% | 17 | 415 | 27.21% |
| TXN240816P00230000 | 2024-06-21 12:35PM EDT | 230.00 | 33.89 | 33.90 | 38.10 | 0.00 | - | 1 | 2 | 44.46% |
© 2024 Yahoo. All rights reserved.