Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628C00220000 | 2024-06-21 11:09AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 50.00% |
| TXN240712C00220000 | 2024-06-18 3:35PM EDT | 2024-07-12 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TXN240719C00220000 | 2024-06-27 2:25PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240726C00220000 | 2024-06-25 12:39PM EDT | 2024-07-26 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| TXN240816C00220000 | 2024-06-27 1:25PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 56 | 331 | 6.25% |
| TXN240920C00220000 | 2024-06-27 2:12PM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 41 | 18,784 | 6.25% |
| TXN241018C00220000 | 2024-06-27 1:12PM EDT | 2024-10-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 21 | 551 | 6.25% |
| TXN241220C00220000 | 2024-06-27 3:54PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 3.13% |
| TXN250117C00220000 | 2024-06-27 3:31PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN250321C00220000 | 2024-06-17 12:41PM EDT | 2025-03-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN250417C00220000 | 2024-05-22 10:07AM EDT | 2025-04-17 | 13.85 | 9.95 | 10.75 | 0.00 | - | 1 | 38 | 29.12% |
| TXN250620C00220000 | 2024-06-27 1:37PM EDT | 2025-06-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 44 | 333 | 3.13% |
| TXN251017C00220000 | 2024-06-14 11:39AM EDT | 2025-10-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,065 | 3.13% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 17.60 | 18.65 | 0.00 | - | 1 | 33 | 30.19% |
| TXN260116C00220000 | 2024-06-25 1:18PM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 1.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719P00220000 | 2024-05-23 11:01AM EDT | 2024-07-19 | 21.30 | 22.55 | 24.85 | 0.00 | - | - | 0 | 0.00% |
| TXN240920P00220000 | 2024-05-31 10:49AM EDT | 2024-09-20 | 27.99 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TXN241018P00220000 | 2024-05-22 10:05AM EDT | 2024-10-18 | 21.00 | 25.65 | 27.80 | 0.00 | - | 7 | 7 | 19.26% |
| TXN241220P00220000 | 2024-06-10 3:14PM EDT | 2024-12-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 63.50% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 50.73% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 48.93% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 43.02% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 47.36% |
| TXN260116P00220000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.