Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00175000 | 2024-05-30 10:57AM EDT | 2024-06-07 | 19.05 | 18.00 | 22.50 | 0.00 | - | 1 | 38 | 50.78% |
| TXN240614C00175000 | 2024-05-22 11:11AM EDT | 2024-06-14 | 27.65 | 18.15 | 22.85 | 0.00 | - | 1 | 2 | 70.09% |
| TXN240621C00175000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 20.32 | 18.70 | 23.00 | -4.86 | -19.30% | 14 | 5,333 | 57.72% |
| TXN240719C00175000 | 2024-05-30 1:52PM EDT | 2024-07-19 | 21.35 | 19.65 | 24.40 | 0.00 | - | 1 | 1,215 | 44.14% |
| TXN240816C00175000 | 2024-05-29 12:00PM EDT | 2024-08-16 | 24.35 | 22.70 | 24.40 | 0.00 | - | - | 3 | 35.07% |
| TXN240920C00175000 | 2024-05-29 9:34AM EDT | 2024-09-20 | 25.65 | 24.30 | 25.90 | 0.00 | - | 1 | 1,122 | 33.53% |
| TXN241018C00175000 | 2024-05-28 12:35PM EDT | 2024-10-18 | 30.60 | 23.80 | 27.25 | 0.00 | - | 4 | 349 | 33.44% |
| TXN241220C00175000 | 2024-05-29 12:07PM EDT | 2024-12-20 | 29.65 | 26.95 | 29.50 | 0.00 | - | 1 | 66 | 32.39% |
| TXN250117C00175000 | 2024-05-28 10:38AM EDT | 2025-01-17 | 33.95 | 29.35 | 30.30 | 0.00 | - | 3 | 910 | 31.86% |
| TXN250321C00175000 | 2024-05-22 9:48AM EDT | 2025-03-21 | 37.70 | 29.50 | 32.95 | 0.00 | - | 5 | 36 | 32.61% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 31.90 | 34.15 | 0.00 | - | 5 | 97 | 33.08% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 32.90 | 36.50 | 0.00 | - | 1 | 139 | 33.53% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 37.15 | 38.50 | 0.00 | - | 1 | 7 | 31.75% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 37.70 | 40.00 | 0.00 | - | 6 | 42 | 31.66% |
| TXN260116C00175000 | 2024-05-24 1:18PM EDT | 2026-01-16 | 43.13 | 39.15 | 42.00 | 0.00 | - | 3 | 73 | 33.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00175000 | 2024-05-30 2:29PM EDT | 2024-06-07 | 0.08 | 0.02 | 0.08 | 0.00 | - | 21 | 52 | 41.80% |
| TXN240614P00175000 | 2024-05-31 3:25PM EDT | 2024-06-14 | 0.17 | 0.08 | 0.16 | +0.03 | +21.43% | 5 | 174 | 31.93% |
| TXN240621P00175000 | 2024-05-31 12:29PM EDT | 2024-06-21 | 0.46 | 0.18 | 0.26 | +0.20 | +76.92% | 5 | 3,739 | 28.27% |
| TXN240628P00175000 | 2024-05-31 3:08PM EDT | 2024-06-28 | 0.42 | 0.25 | 0.37 | +0.06 | +16.67% | 12 | 30 | 26.22% |
| TXN240705P00175000 | 2024-05-31 11:37AM EDT | 2024-07-05 | 0.68 | 0.33 | 0.48 | +0.29 | +74.36% | 4 | 8 | 24.81% |
| TXN240719P00175000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 0.74 | 0.66 | 0.77 | -0.04 | -5.13% | 44 | 1,323 | 23.56% |
| TXN240816P00175000 | 2024-05-29 3:30PM EDT | 2024-08-16 | 2.23 | 1.90 | 2.43 | +0.19 | +9.31% | 6 | 14 | 27.25% |
| TXN240920P00175000 | 2024-05-31 12:09PM EDT | 2024-09-20 | 3.90 | 2.84 | 3.15 | +0.75 | +23.81% | 3 | 678 | 25.05% |
| TXN241018P00175000 | 2024-05-30 3:17PM EDT | 2024-10-18 | 3.95 | 3.65 | 3.90 | 0.00 | - | 13 | 412 | 24.57% |
| TXN241220P00175000 | 2024-05-31 10:21AM EDT | 2024-12-20 | 7.05 | 5.60 | 5.95 | +1.05 | +17.50% | 3 | 258 | 25.00% |
| TXN250117P00175000 | 2024-05-30 10:50AM EDT | 2025-01-17 | 6.60 | 6.20 | 6.60 | 0.00 | - | 1 | 952 | 24.74% |
| TXN250321P00175000 | 2024-05-28 9:41AM EDT | 2025-03-21 | 7.30 | 6.30 | 9.70 | 0.00 | - | 31 | 86 | 27.26% |
| TXN250417P00175000 | 2024-05-28 10:29AM EDT | 2025-04-17 | 7.70 | 6.75 | 10.85 | 0.00 | - | 1 | 576 | 27.93% |
| TXN250620P00175000 | 2024-05-28 1:56PM EDT | 2025-06-20 | 9.07 | 8.90 | 10.65 | 0.00 | - | 3 | 38 | 25.21% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 30.87% |
| TXN251219P00175000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 12.10 | 11.00 | 13.80 | 0.00 | - | 4 | 48 | 24.50% |
| TXN260116P00175000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 12.70 | 12.65 | 14.45 | 0.00 | - | 4 | 235 | 24.66% |
© 2024 Yahoo. All rights reserved.