Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628C00100000 | 2024-06-21 3:26PM EDT | 2024-06-28 | 96.08 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 2024-07-19 | 74.20 | 75.95 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| TXN250117C00100000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 76.33 | 98.40 | 102.15 | 0.00 | - | 30 | 32 | 85.94% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 2025-12-19 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00100000 | 2024-05-22 10:09AM EDT | 2026-01-16 | 104.56 | 95.00 | 99.50 | 0.00 | - | 10 | 27 | 49.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 162.84% |
| TXN240816P00100000 | 2024-06-25 2:33PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| TXN241018P00100000 | 2024-06-10 2:43PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 2024-12-20 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 50.90% |
| TXN250117P00100000 | 2024-06-21 9:59AM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 4,596 | 12.50% |
| TXN250321P00100000 | 2024-06-27 9:30AM EDT | 2025-03-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TXN250417P00100000 | 2023-12-26 3:06PM EDT | 2025-04-17 | 1.40 | 0.30 | 2.09 | 0.00 | - | - | 1 | 51.00% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 45.74% |
| TXN251017P00100000 | 2024-05-15 12:11PM EDT | 2025-10-17 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 50.76% |
| TXN251219P00100000 | 2024-05-20 3:26PM EDT | 2025-12-19 | 1.12 | 0.00 | 5.00 | 0.00 | - | 100 | 103 | 47.71% |
| TXN260116P00100000 | 2024-06-13 9:41AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
© 2024 Yahoo. All rights reserved.