Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00230000 | 2024-05-28 1:31PM EDT | 2024-06-07 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 84.42% |
| TXN240614C00230000 | 2024-05-28 3:35PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 25 | 43.80% |
| TXN240621C00230000 | 2024-05-28 2:11PM EDT | 2024-06-21 | 0.08 | 0.00 | 1.28 | 0.00 | - | 10 | 1,612 | 54.91% |
| TXN240628C00230000 | 2024-05-29 3:54PM EDT | 2024-06-28 | 0.06 | 0.00 | 2.17 | 0.00 | - | - | 1 | 55.10% |
| TXN240705C00230000 | 2024-05-28 2:39PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 28.13% |
| TXN240719C00230000 | 2024-05-28 12:36PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.18 | -0.33 | -70.21% | 10 | 223 | 23.49% |
| TXN240920C00230000 | 2024-05-30 10:31AM EDT | 2024-09-20 | 1.60 | 1.41 | 1.65 | 0.00 | - | 1 | 414 | 25.01% |
| TXN241018C00230000 | 2024-05-31 12:06PM EDT | 2024-10-18 | 1.84 | 2.18 | 2.49 | -0.61 | -24.90% | 8 | 190 | 25.39% |
| TXN241220C00230000 | 2024-05-30 3:57PM EDT | 2024-12-20 | 4.65 | 4.20 | 4.55 | +0.10 | +2.20% | 1 | 535 | 26.18% |
| TXN250117C00230000 | 2024-05-31 12:38PM EDT | 2025-01-17 | 4.05 | 4.85 | 5.20 | -0.94 | -18.84% | 6 | 224 | 25.91% |
| TXN250321C00230000 | 2024-05-23 2:04PM EDT | 2025-03-21 | 8.05 | 5.65 | 9.00 | 0.00 | - | 35 | 91 | 29.44% |
| TXN250417C00230000 | 2024-05-22 10:47AM EDT | 2025-04-17 | 10.10 | 5.85 | 9.95 | 0.00 | - | 1 | 26 | 29.63% |
| TXN250620C00230000 | 2024-05-24 11:19AM EDT | 2025-06-20 | 11.35 | 8.15 | 11.65 | 0.00 | - | 1 | 623 | 29.38% |
| TXN251017C00230000 | 2024-05-22 10:58AM EDT | 2025-10-17 | 15.90 | 11.95 | 15.00 | 0.00 | - | 1 | 77 | 29.57% |
| TXN251219C00230000 | 2024-05-29 3:59PM EDT | 2025-12-19 | 14.35 | 13.45 | 16.50 | 0.00 | - | 1 | 348 | 29.49% |
| TXN260116C00230000 | 2024-05-31 1:30PM EDT | 2026-01-16 | 14.10 | 13.45 | 17.00 | -3.20 | -18.50% | 1 | 126 | 29.30% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00230000 | 2023-12-20 4:26PM EDT | 2024-06-21 | 64.00 | 55.10 | 59.70 | 0.00 | - | 1 | 0 | 190.08% |
| TXN240920P00230000 | 2024-05-29 11:39AM EDT | 2024-09-20 | 34.30 | 32.75 | 37.50 | 0.00 | - | 32 | 36 | 28.51% |
| TXN241018P00230000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 33.20 | 34.50 | 36.55 | 0.00 | - | 9 | 9 | 22.03% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 2025-01-17 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 50.96% |
© 2024 Yahoo. All rights reserved.