Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00120000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 61.50 | 59.75 | 63.60 | +3.07 | +5.25% | 40 | 18 | 87.60% |
| TXN240920C00120000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 54.99 | 60.10 | 63.65 | 0.00 | - | - | 1 | 51.07% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 2024-10-18 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN250117C00120000 | 2024-02-02 3:23PM EDT | 2025-01-17 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 0.00% |
| TXN250417C00120000 | 2024-04-12 11:05AM EDT | 2025-04-17 | 52.10 | 62.25 | 66.10 | 0.00 | - | 3 | 16 | 40.76% |
| TXN250620C00120000 | 2024-01-26 4:34PM EDT | 2025-06-20 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN260116C00120000 | 2024-04-26 10:13AM EDT | 2026-01-16 | 63.46 | 64.65 | 68.90 | 0.00 | - | 3 | 9 | 36.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00120000 | 2024-03-26 12:20PM EDT | 2024-05-17 | 0.13 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 139.89% |
| TXN240621P00120000 | 2024-04-29 11:04AM EDT | 2024-06-21 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 1,081 | 68.31% |
| TXN240719P00120000 | 2024-04-25 3:11PM EDT | 2024-07-19 | 0.12 | 0.00 | 1.30 | 0.00 | - | 2 | 24 | 54.10% |
| TXN240920P00120000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 1.21 | 0.11 | 0.22 | 0.00 | - | 2 | 159 | 33.01% |
| TXN241018P00120000 | 2024-05-06 9:37AM EDT | 2024-10-18 | 0.30 | 0.23 | 0.31 | -0.70 | -70.00% | 1 | 202 | 31.74% |
| TXN241220P00120000 | 2024-04-22 10:03AM EDT | 2024-12-20 | 2.20 | 0.56 | 0.75 | 0.00 | - | 5 | 6 | 31.71% |
| TXN250117P00120000 | 2024-05-06 11:07AM EDT | 2025-01-17 | 0.87 | 0.77 | 0.86 | -0.13 | -13.00% | 2 | 528 | 30.77% |
| TXN250417P00120000 | 2024-04-25 2:12PM EDT | 2025-04-17 | 2.11 | 1.33 | 2.14 | 0.00 | - | 1 | 24 | 32.83% |
| TXN250620P00120000 | 2024-05-02 1:33PM EDT | 2025-06-20 | 2.63 | 1.21 | 2.40 | 0.00 | - | 2 | 10 | 31.12% |
| TXN251017P00120000 | 2024-02-16 2:16PM EDT | 2025-10-17 | 5.55 | 3.45 | 4.80 | 0.00 | - | 3 | 12 | 33.90% |
| TXN251219P00120000 | 2024-04-01 1:51PM EDT | 2025-12-19 | 4.65 | 2.52 | 4.75 | 0.00 | - | 4 | 60 | 31.93% |
| TXN260116P00120000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 4.74 | 3.45 | 3.95 | 0.00 | - | 1 | 109 | 29.36% |
© 2024 Yahoo. All rights reserved.