Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00144000 | 2024-04-19 1:59PM EDT | 144.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240426C00145000 | 2024-04-24 12:54PM EDT | 145.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TXN240426C00146000 | 2024-04-19 1:47PM EDT | 146.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240426C00150000 | 2024-04-24 12:55PM EDT | 150.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TXN240426C00152500 | 2024-04-19 2:16PM EDT | 152.50 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240426C00155000 | 2024-04-24 3:51PM EDT | 155.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TXN240426C00157500 | 2024-04-23 10:08AM EDT | 157.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240426C00160000 | 2024-04-25 3:34PM EDT | 160.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240426C00162500 | 2024-04-25 3:57PM EDT | 162.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240426C00165000 | 2024-04-25 11:20AM EDT | 165.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240426C00167500 | 2024-04-25 3:20PM EDT | 167.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| TXN240426C00170000 | 2024-04-25 3:34PM EDT | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TXN240426C00172500 | 2024-04-25 3:58PM EDT | 172.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| TXN240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| TXN240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 6.25% |
| TXN240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 12.50% |
| TXN240426C00182500 | 2024-04-25 3:58PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| TXN240426C00185000 | 2024-04-25 3:11PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| TXN240426C00187500 | 2024-04-25 10:53AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| TXN240426C00190000 | 2024-04-24 2:33PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 25.00% |
| TXN240426C00195000 | 2024-04-24 10:28AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TXN240426C00200000 | 2024-04-25 11:13AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240426C00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00115000 | 2024-03-28 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 100.00% |
| TXN240426P00120000 | 2024-04-03 11:32AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240426P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TXN240426P00138000 | 2024-04-24 9:30AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TXN240426P00139000 | 2024-04-24 9:30AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240426P00140000 | 2024-04-24 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240426P00141000 | 2024-04-23 3:59PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240426P00142000 | 2024-04-25 9:46AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240426P00143000 | 2024-04-25 10:54AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TXN240426P00144000 | 2024-04-24 9:30AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240426P00145000 | 2024-04-25 3:49PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240426P00146000 | 2024-04-24 9:57AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240426P00147000 | 2024-04-25 2:32PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240426P00148000 | 2024-04-25 2:55PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN240426P00149000 | 2024-04-25 10:46AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TXN240426P00150000 | 2024-04-25 3:51PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 50.00% |
| TXN240426P00152500 | 2024-04-25 2:55PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| TXN240426P00155000 | 2024-04-25 3:51PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TXN240426P00157500 | 2024-04-25 3:56PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TXN240426P00160000 | 2024-04-25 3:33PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| TXN240426P00162500 | 2024-04-25 3:20PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TXN240426P00165000 | 2024-04-25 3:58PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 25.00% |
| TXN240426P00167500 | 2024-04-25 3:34PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 25.00% |
| TXN240426P00170000 | 2024-04-25 3:53PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 12.50% |
| TXN240426P00172500 | 2024-04-25 3:55PM EDT | 172.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 6.25% |
| TXN240426P00175000 | 2024-04-25 3:57PM EDT | 175.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,987 | 0 | 0.78% |
| TXN240426P00180000 | 2024-04-25 3:52PM EDT | 180.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TXN240426P00185000 | 2024-04-25 10:14AM EDT | 185.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.