Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705C00240000 | 2024-05-28 2:37PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.25% |
| TXN240719C00240000 | 2024-06-26 1:30PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240726C00240000 | 2024-06-21 11:38AM EDT | 2024-07-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| TXN240816C00240000 | 2024-06-26 1:20PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 12.50% |
| TXN240920C00240000 | 2024-06-27 12:14PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 191 | 12.50% |
| TXN241018C00240000 | 2024-06-18 10:40AM EDT | 2024-10-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 6.25% |
| TXN241220C00240000 | 2024-06-21 1:07PM EDT | 2024-12-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 421 | 6.25% |
| TXN250117C00240000 | 2024-06-24 12:52PM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN250321C00240000 | 2024-06-17 12:21PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| TXN250417C00240000 | 2024-06-24 2:23PM EDT | 2025-04-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN250620C00240000 | 2024-06-18 11:15AM EDT | 2025-06-20 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| TXN251017C00240000 | 2024-05-07 1:14PM EDT | 2025-10-17 | 6.40 | 9.70 | 11.15 | 0.00 | - | 16 | 19 | 29.18% |
| TXN251219C00240000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 13.68 | 9.10 | 11.40 | 0.00 | - | 1 | 68 | 27.72% |
| TXN260116C00240000 | 2024-06-07 2:07PM EDT | 2026-01-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00240000 | 2024-05-23 9:30AM EDT | 2024-10-18 | 37.70 | 42.80 | 46.95 | 0.00 | - | 7 | 0 | 21.73% |
| TXN241220P00240000 | 2024-06-24 12:35PM EDT | 2024-12-20 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 2025-01-17 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 73.75% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 2025-10-17 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 51.72% |
© 2024 Yahoo. All rights reserved.