Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 2024-05-10 | 62.44 | 65.25 | 67.15 | 0.00 | - | - | 0 | 219.04% |
| TXN240621C00115000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 65.75 | 65.50 | 67.65 | +11.35 | +20.86% | 45 | 20 | 81.23% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 2024-07-19 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 0.00% |
| TXN241018C00115000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 53.54 | 59.35 | 62.20 | 0.00 | - | - | 1 | 0.00% |
| TXN250117C00115000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 64.11 | 66.10 | 68.60 | 0.00 | - | 3 | 12 | 40.39% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 2025-06-20 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN260116C00115000 | 2024-04-24 2:42PM EDT | 2026-01-16 | 64.93 | 68.70 | 72.05 | 0.00 | - | 1 | 4 | 35.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00115000 | 2024-03-26 12:20PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 3 | 145.22% |
| TXN240531P00115000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.25 | 0.00 | - | - | 6 | 98.39% |
| TXN240621P00115000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 222 | 50.59% |
| TXN240719P00115000 | 2024-04-24 3:03PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 42.38% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 0.66 | 0.08 | 0.19 | 0.00 | - | 7 | 55 | 35.06% |
| TXN241018P00115000 | 2024-03-26 3:33PM EDT | 2024-10-18 | 0.69 | 0.35 | 0.45 | 0.00 | - | 6 | 175 | 36.67% |
| TXN241220P00115000 | 2024-04-24 9:45AM EDT | 2024-12-20 | 0.77 | 0.41 | 0.59 | 0.00 | - | 1 | 18 | 32.79% |
| TXN250117P00115000 | 2024-05-06 10:03AM EDT | 2025-01-17 | 0.65 | 0.55 | 0.66 | -0.11 | -14.47% | 1 | 436 | 31.62% |
| TXN250321P00115000 | 2024-04-30 12:43PM EDT | 2025-03-21 | 1.25 | 0.15 | 1.50 | 0.00 | - | - | 3 | 33.76% |
| TXN250417P00115000 | 2024-04-19 3:58PM EDT | 2025-04-17 | 3.25 | 1.07 | 1.37 | 0.00 | - | 4 | 125 | 31.74% |
| TXN250620P00115000 | 2024-01-16 1:09PM EDT | 2025-06-20 | 4.00 | 2.72 | 4.60 | 0.00 | - | 1 | 6 | 40.76% |
| TXN251017P00115000 | 2024-02-01 11:53AM EDT | 2025-10-17 | 5.60 | 3.45 | 4.10 | 0.00 | - | 7 | 13 | 34.58% |
| TXN251219P00115000 | 2023-12-08 11:06AM EDT | 2025-12-19 | 6.35 | 4.55 | 5.85 | 0.00 | - | 3 | 23 | 36.85% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 4.00 | 2.93 | 3.35 | 0.00 | - | 2 | 85 | 30.02% |
© 2024 Yahoo. All rights reserved.