Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220C00095000 | 2024-05-28 9:31AM EDT | 95.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 140.00 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 45.17% |
| TXN241220C00150000 | 2024-06-21 2:35PM EDT | 150.00 | 49.26 | 0.00 | 0.00 | 0.00 | - | 70 | 74 | 0.00% |
| TXN241220C00155000 | 2024-05-22 9:36AM EDT | 155.00 | 50.02 | 43.75 | 45.05 | 0.00 | - | 2 | 22 | 36.83% |
| TXN241220C00160000 | 2024-05-28 2:24PM EDT | 160.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 165.00 | 36.37 | 33.95 | 34.90 | 0.00 | - | 1 | 7 | 29.66% |
| TXN241220C00170000 | 2024-06-18 2:59PM EDT | 170.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| TXN241220C00175000 | 2024-06-18 2:14PM EDT | 175.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TXN241220C00180000 | 2024-06-20 10:24AM EDT | 180.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| TXN241220C00185000 | 2024-06-21 2:47PM EDT | 185.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 0.00% |
| TXN241220C00190000 | 2024-06-21 12:13PM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 80 | 364 | 0.00% |
| TXN241220C00195000 | 2024-06-21 9:30AM EDT | 195.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| TXN241220C00200000 | 2024-06-21 3:16PM EDT | 200.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 343 | 1,686 | 0.78% |
| TXN241220C00210000 | 2024-06-21 12:40PM EDT | 210.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 3 | 793 | 3.13% |
| TXN241220C00220000 | 2024-06-21 11:49AM EDT | 220.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 3.13% |
| TXN241220C00230000 | 2024-06-21 10:51AM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 6.25% |
| TXN241220C00240000 | 2024-06-21 1:07PM EDT | 240.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 421 | 6.25% |
| TXN241220C00250000 | 2024-06-17 3:11PM EDT | 250.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 6.25% |
| TXN241220C00260000 | 2024-06-14 10:25AM EDT | 260.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| TXN241220C00280000 | 2024-05-22 1:50PM EDT | 280.00 | 0.77 | 0.36 | 0.46 | 0.00 | - | - | 97 | 26.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220P00080000 | 2024-06-10 2:46PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TXN241220P00085000 | 2024-02-22 12:29PM EDT | 85.00 | 0.39 | 0.10 | 0.33 | 0.00 | - | 2 | 2 | 53.27% |
| TXN241220P00090000 | 2024-05-09 9:56AM EDT | 90.00 | 0.13 | 0.00 | 2.19 | 0.00 | - | 1 | 11 | 65.11% |
| TXN241220P00095000 | 2024-03-22 1:30PM EDT | 95.00 | 0.38 | 0.44 | 0.70 | 0.00 | - | 1 | 4 | 54.20% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 100.00 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 50.98% |
| TXN241220P00105000 | 2024-05-08 2:19PM EDT | 105.00 | 0.26 | 0.00 | 1.69 | 0.00 | - | 1 | 2 | 50.95% |
| TXN241220P00110000 | 2024-05-10 1:52PM EDT | 110.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 2 | 32 | 50.65% |
| TXN241220P00115000 | 2024-06-10 2:45PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TXN241220P00120000 | 2024-05-14 10:23AM EDT | 120.00 | 0.42 | 0.24 | 0.34 | 0.00 | - | 1 | 6 | 35.18% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 1.26 | 0.29 | 0.47 | 0.00 | - | 2 | 138 | 34.40% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.85 | 0.44 | 0.53 | 0.00 | - | 1 | 26 | 32.47% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 135.00 | 0.90 | 0.55 | 0.69 | 0.00 | - | 1 | 99 | 31.45% |
| TXN241220P00140000 | 2024-06-04 1:59PM EDT | 140.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| TXN241220P00145000 | 2024-06-18 9:37AM EDT | 145.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| TXN241220P00150000 | 2024-05-31 3:12PM EDT | 150.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 14 | 184 | 6.25% |
| TXN241220P00155000 | 2024-06-20 3:49PM EDT | 155.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 12 | 516 | 6.25% |
| TXN241220P00160000 | 2024-06-13 3:46PM EDT | 160.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 14 | 125 | 6.25% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 165.00 | 3.55 | 3.50 | 3.75 | 0.00 | - | 2 | 113 | 27.92% |
| TXN241220P00170000 | 2024-06-20 3:54PM EDT | 170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 33 | 229 | 3.13% |
| TXN241220P00175000 | 2024-06-21 3:52PM EDT | 175.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 302 | 3.13% |
| TXN241220P00180000 | 2024-06-21 3:55PM EDT | 180.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 3.13% |
| TXN241220P00185000 | 2024-06-21 3:55PM EDT | 185.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 1.56% |
| TXN241220P00190000 | 2024-06-21 3:54PM EDT | 190.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.78% |
| TXN241220P00195000 | 2024-06-21 1:02PM EDT | 195.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 300 | 419 | 0.10% |
| TXN241220P00200000 | 2024-06-21 10:57AM EDT | 200.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 0.00% |
| TXN241220P00210000 | 2024-06-20 2:55PM EDT | 210.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 0.00% |
| TXN241220P00220000 | 2024-06-10 3:14PM EDT | 220.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN241220P00240000 | 2024-06-21 1:10PM EDT | 240.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.