Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00180000 | 2024-05-30 3:23PM EDT | 2024-06-07 | 15.60 | 13.00 | 17.85 | 0.00 | - | 1 | 382 | 86.28% |
| TXN240614C00180000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 12.65 | 13.30 | 18.00 | -8.80 | -41.03% | 1 | 6 | 59.99% |
| TXN240621C00180000 | 2024-05-31 2:05PM EDT | 2024-06-21 | 13.39 | 13.65 | 18.35 | -1.91 | -12.48% | 5 | 3,793 | 50.90% |
| TXN240628C00180000 | 2024-05-21 11:55AM EDT | 2024-06-28 | 20.33 | 14.05 | 18.85 | 0.00 | - | 1 | 4 | 46.85% |
| TXN240719C00180000 | 2024-05-31 2:36PM EDT | 2024-07-19 | 15.25 | 17.25 | 18.20 | -3.25 | -17.57% | 3 | 879 | 32.15% |
| TXN240816C00180000 | 2024-05-31 10:37AM EDT | 2024-08-16 | 18.00 | 18.85 | 19.65 | -1.75 | -8.86% | 8 | 52 | 30.73% |
| TXN240920C00180000 | 2024-05-28 2:30PM EDT | 2024-09-20 | 24.50 | 20.50 | 21.50 | 0.00 | - | 71 | 2,397 | 30.58% |
| TXN241018C00180000 | 2024-05-20 1:01PM EDT | 2024-10-18 | 25.50 | 22.05 | 23.10 | 0.00 | - | 66 | 364 | 31.17% |
| TXN241220C00180000 | 2024-05-28 9:31AM EDT | 2024-12-20 | 30.50 | 24.60 | 27.00 | 0.00 | - | 1 | 64 | 33.40% |
| TXN250117C00180000 | 2024-05-31 12:06PM EDT | 2025-01-17 | 23.15 | 26.00 | 28.20 | -3.83 | -14.20% | 2 | 2,383 | 33.44% |
| TXN250321C00180000 | 2024-05-29 10:21AM EDT | 2025-03-21 | 29.55 | 26.00 | 29.45 | 0.00 | - | 3 | 75 | 31.59% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 28.55 | 30.35 | 0.00 | - | 7 | 46 | 31.58% |
| TXN250620C00180000 | 2024-05-30 11:19AM EDT | 2025-06-20 | 30.90 | 30.55 | 33.50 | 0.00 | - | 1 | 233 | 33.12% |
| TXN251017C00180000 | 2024-05-28 11:20AM EDT | 2025-10-17 | 39.03 | 32.90 | 35.45 | 0.00 | - | 5 | 56 | 31.25% |
| TXN251219C00180000 | 2024-05-28 10:38AM EDT | 2025-12-19 | 40.10 | 35.10 | 36.60 | 0.00 | - | 2 | 107 | 30.75% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 2026-01-16 | 33.00 | 35.95 | 38.20 | 0.00 | - | 2 | 256 | 31.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00180000 | 2024-05-31 12:40PM EDT | 2024-06-07 | 0.23 | 0.05 | 0.11 | +0.13 | +130.00% | 6 | 115 | 34.18% |
| TXN240614P00180000 | 2024-05-31 12:26PM EDT | 2024-06-14 | 0.59 | 0.18 | 0.27 | +0.30 | +103.45% | 6 | 113 | 27.78% |
| TXN240621P00180000 | 2024-05-31 12:31PM EDT | 2024-06-21 | 0.93 | 0.37 | 0.45 | +0.45 | +93.75% | 35 | 2,635 | 25.29% |
| TXN240628P00180000 | 2024-05-31 1:38PM EDT | 2024-06-28 | 0.89 | 0.54 | 0.67 | +0.18 | +25.35% | 17 | 33 | 24.22% |
| TXN240705P00180000 | 2024-05-31 3:36PM EDT | 2024-07-05 | 0.88 | 0.69 | 0.86 | +0.13 | +17.33% | 5 | 2 | 23.24% |
| TXN240719P00180000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 1.38 | 1.15 | 1.27 | +0.02 | +1.47% | 205 | 1,137 | 22.22% |
| TXN240816P00180000 | 2024-05-31 3:39PM EDT | 2024-08-16 | 3.25 | 1.13 | 3.95 | +0.05 | +1.56% | 111 | 27 | 28.33% |
| TXN240920P00180000 | 2024-05-31 1:10PM EDT | 2024-09-20 | 5.04 | 3.95 | 4.20 | +0.59 | +13.26% | 20 | 413 | 24.17% |
| TXN241018P00180000 | 2024-05-31 1:59PM EDT | 2024-10-18 | 5.88 | 4.85 | 5.15 | +0.70 | +13.51% | 2 | 228 | 24.03% |
| TXN241220P00180000 | 2024-05-30 2:49PM EDT | 2024-12-20 | 7.65 | 7.00 | 7.50 | +0.15 | +2.00% | 13 | 164 | 24.71% |
| TXN250117P00180000 | 2024-05-30 11:17AM EDT | 2025-01-17 | 7.55 | 7.65 | 8.05 | -0.70 | -8.48% | 6 | 2,013 | 24.18% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 2025-03-21 | 11.65 | 8.50 | 10.65 | 0.00 | - | 26 | 49 | 25.62% |
| TXN250417P00180000 | 2024-05-23 10:36AM EDT | 2025-04-17 | 8.85 | 8.30 | 11.60 | 0.00 | - | 2 | 153 | 25.97% |
| TXN250620P00180000 | 2024-05-29 12:02PM EDT | 2025-06-20 | 11.60 | 10.25 | 12.45 | 0.00 | - | 8 | 158 | 24.88% |
| TXN251017P00180000 | 2024-05-22 10:20AM EDT | 2025-10-17 | 11.88 | 11.50 | 14.65 | 0.00 | - | 1 | 1,055 | 24.39% |
| TXN251219P00180000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 13.75 | 12.50 | 15.60 | 0.00 | - | 13 | 104 | 24.06% |
| TXN260116P00180000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 14.25 | 14.70 | 16.00 | 0.00 | - | 4 | 34 | 23.93% |
© 2024 Yahoo. All rights reserved.