Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00145000 | 2024-05-06 2:39PM EDT | 2024-05-17 | 35.70 | 34.75 | 38.40 | +16.15 | +82.61% | 125 | 56 | 104.05% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 30.98 | 35.30 | 38.85 | 0.00 | - | 3 | 25 | 44.61% |
| TXN240920C00145000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 32.10 | 37.00 | 39.35 | 0.00 | - | 2 | 5 | 35.13% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN250117C00145000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 28.95 | 41.00 | 41.65 | 0.00 | - | 1 | 61 | 32.31% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 15.67% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 38.00 | 43.90 | 46.80 | 0.00 | - | 2 | 60 | 35.29% |
| TXN260116C00145000 | 2024-04-08 3:42PM EDT | 2026-01-16 | 38.60 | 47.40 | 48.55 | 0.00 | - | 1 | 16 | 31.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 22 | 81.25% |
| TXN240517P00145000 | 2024-05-03 10:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.55 | +0.01 | +100.00% | 1 | 1,071 | 68.46% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.07 | 0.00 | 2.08 | 0.00 | - | 1 | 21 | 72.07% |
| TXN240531P00145000 | 2024-04-29 1:38PM EDT | 2024-05-31 | 0.07 | 0.00 | 1.59 | 0.00 | - | 4 | 15 | 57.74% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 0.15 | 0.00 | 2.17 | 0.00 | - | - | 2 | 55.27% |
| TXN240621P00145000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 4 | 2,542 | 29.79% |
| TXN240719P00145000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 0.27 | 0.19 | 0.25 | -0.23 | -46.00% | 2 | 316 | 26.91% |
| TXN240920P00145000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.27 | 1.00 | 1.07 | 0.00 | - | 1 | 104 | 26.94% |
| TXN241018P00145000 | 2024-05-06 2:46PM EDT | 2024-10-18 | 1.45 | 1.37 | 1.47 | -0.24 | -14.20% | 5 | 545 | 26.72% |
| TXN241220P00145000 | 2024-05-06 3:48PM EDT | 2024-12-20 | 2.65 | 2.53 | 2.76 | -0.80 | -23.19% | 2 | 102 | 27.56% |
| TXN250117P00145000 | 2024-05-06 3:05PM EDT | 2025-01-17 | 3.03 | 2.88 | 3.05 | -1.17 | -27.86% | 3 | 821 | 26.92% |
| TXN250417P00145000 | 2024-05-02 2:48PM EDT | 2025-04-17 | 5.50 | 4.15 | 4.70 | 0.00 | - | 1 | 6 | 27.19% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 36.32% |
| TXN251017P00145000 | 2024-04-19 1:30PM EDT | 2025-10-17 | 12.70 | 6.70 | 7.40 | 0.00 | - | 13 | 5 | 26.72% |
| TXN251219P00145000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 13.31 | 7.45 | 8.20 | 0.00 | - | 3 | 62 | 26.50% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 9.10 | 7.85 | 8.50 | 0.00 | - | 1 | 41 | 26.34% |
© 2024 Yahoo. All rights reserved.