Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00150000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 25.70 | 29.10 | 31.30 | 0.00 | - | 1 | 102 | 63.77% |
| TXN240621C00150000 | 2024-05-02 12:49PM EDT | 2024-06-21 | 24.65 | 28.80 | 31.80 | 0.00 | - | 1 | 727 | 47.56% |
| TXN240719C00150000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 29.38 | 29.65 | 30.95 | 0.00 | - | 3 | 27 | 32.11% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 31.10 | 32.65 | 0.00 | - | 26 | 97 | 31.23% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 30.50 | 32.55 | 33.20 | 0.00 | - | 10 | 92 | 30.37% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 29.65 | 34.20 | 34.80 | 0.00 | - | 1 | 3 | 30.18% |
| TXN250117C00150000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 35.00 | 34.55 | 35.85 | 0.00 | - | 2 | 1,227 | 30.99% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 36.60 | 38.05 | 0.00 | - | 10 | 25 | 30.95% |
| TXN250620C00150000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 38.40 | 38.50 | 39.25 | 0.00 | - | 100 | 77 | 30.50% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 9.72% |
| TXN251219C00150000 | 2024-02-01 12:04PM EDT | 2025-12-19 | 27.55 | 36.70 | 37.75 | 0.00 | - | 10 | 11 | 23.23% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 28.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00150000 | 2024-04-29 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 93.85% |
| TXN240517P00150000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,457 | 43.75% |
| TXN240524P00150000 | 2024-05-02 12:19PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 38 | 37.01% |
| TXN240531P00150000 | 2024-05-02 12:31PM EDT | 2024-05-31 | 0.15 | 0.03 | 0.08 | 0.00 | - | 11 | 62 | 31.64% |
| TXN240607P00150000 | 2024-05-02 12:06PM EDT | 2024-06-07 | 0.25 | 0.07 | 0.12 | 0.00 | - | - | 10 | 29.83% |
| TXN240614P00150000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 0.18 | 0.08 | 0.22 | 0.00 | - | 1 | 1 | 29.98% |
| TXN240621P00150000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 1 | 1,659 | 27.20% |
| TXN240719P00150000 | 2024-05-06 10:45AM EDT | 2024-07-19 | 0.47 | 0.46 | 0.48 | -0.09 | -16.07% | 10 | 334 | 25.51% |
| TXN240920P00150000 | 2024-05-03 9:37AM EDT | 2024-09-20 | 1.91 | 1.67 | 1.75 | 0.00 | - | 2 | 359 | 26.28% |
| TXN241018P00150000 | 2024-05-02 9:30AM EDT | 2024-10-18 | 2.50 | 2.17 | 2.26 | 0.00 | - | 8 | 551 | 26.03% |
| TXN241220P00150000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 4.27 | 3.60 | 3.85 | 0.00 | - | 10 | 126 | 26.92% |
| TXN250117P00150000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 5.25 | 4.05 | 4.20 | 0.00 | - | 15 | 809 | 26.32% |
| TXN250321P00150000 | 2024-04-26 10:40AM EDT | 2025-03-21 | 6.20 | 5.10 | 5.55 | 0.00 | - | 40 | 39 | 26.57% |
| TXN250417P00150000 | 2024-04-30 11:01AM EDT | 2025-04-17 | 6.29 | 5.60 | 6.15 | 0.00 | - | 2 | 20 | 26.73% |
| TXN250620P00150000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 9.42 | 6.65 | 7.15 | 0.00 | - | 7 | 138 | 26.38% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 8.35 | 9.35 | 0.00 | - | 3 | 11 | 26.62% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 31.66% |
| TXN260116P00150000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 10.60 | 9.60 | 10.30 | 0.00 | - | 1 | 194 | 25.90% |
© 2024 Yahoo. All rights reserved.