Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00140000 | 2024-05-03 11:18AM EDT | 2024-05-17 | 38.20 | 39.00 | 41.95 | 0.00 | - | 3 | 34 | 91.50% |
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 24.25 | 38.65 | 41.50 | 0.00 | - | - | 0 | 53.27% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 2024-06-21 | 32.67 | 38.65 | 41.90 | 0.00 | - | 40 | 119 | 60.96% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240920C00140000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 25.72 | 39.85 | 42.10 | 0.00 | - | 1 | 9 | 36.54% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 42.25 | 43.75 | 0.00 | - | - | 4 | 33.91% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 23.51% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 2025-04-17 | 41.78 | 44.90 | 46.00 | 0.00 | - | 1 | 31 | 32.84% |
| TXN250620C00140000 | 2024-05-03 1:19PM EDT | 2025-06-20 | 45.00 | 46.10 | 47.95 | 0.00 | - | 1 | 18 | 34.03% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00140000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 50.88 | 49.20 | 50.55 | +9.79 | +23.83% | 2 | 15 | 31.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 122.46% |
| TXN240517P00140000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.34 | 0.00 | - | 5 | 278 | 68.95% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.84% |
| TXN240531P00140000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 53.71% |
| TXN240621P00140000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.09 | 0.00 | - | 9 | 1,564 | 31.74% |
| TXN240719P00140000 | 2024-04-30 10:17AM EDT | 2024-07-19 | 0.25 | 0.15 | 0.19 | 0.00 | - | 1 | 397 | 28.08% |
| TXN240920P00140000 | 2024-05-02 2:34PM EDT | 2024-09-20 | 0.77 | 0.78 | 0.87 | -0.39 | -33.62% | 1 | 1,211 | 27.83% |
| TXN241018P00140000 | 2024-05-02 10:30AM EDT | 2024-10-18 | 1.12 | 1.10 | 1.19 | -0.55 | -32.93% | 1 | 159 | 27.39% |
| TXN241220P00140000 | 2024-04-25 12:30PM EDT | 2024-12-20 | 3.50 | 2.14 | 2.28 | 0.00 | - | 2 | 34 | 27.99% |
| TXN250117P00140000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 2.52 | 2.46 | 2.59 | -0.78 | -23.64% | 2 | 1,715 | 27.50% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 3.35 | 3.70 | 0.00 | - | 2 | 15 | 27.82% |
| TXN250417P00140000 | 2024-04-16 11:52AM EDT | 2025-04-17 | 6.85 | 3.65 | 4.00 | 0.00 | - | 4 | 23 | 27.48% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 3.55 | 4.95 | 0.00 | - | 40 | 150 | 27.39% |
| TXN251017P00140000 | 2024-04-25 2:41PM EDT | 2025-10-17 | 7.65 | 6.10 | 6.65 | 0.00 | - | 1 | 10 | 27.25% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 30.19% |
| TXN260116P00140000 | 2024-04-25 2:41PM EDT | 2026-01-16 | 8.75 | 7.05 | 7.60 | 0.00 | - | 5 | 63 | 26.71% |
© 2024 Yahoo. All rights reserved.