Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00160000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 19.86 | 19.10 | 20.05 | 0.00 | - | 8 | 16 | 62.74% |
| TXN240517C00160000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 15.44 | 19.40 | 20.40 | 0.00 | - | 31 | 746 | 48.58% |
| TXN240524C00160000 | 2024-05-01 12:46PM EDT | 2024-05-24 | 14.15 | 18.90 | 20.30 | 0.00 | - | 5 | 8 | 36.99% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 19.30 | 20.45 | 0.00 | - | 23 | 18 | 33.64% |
| TXN240621C00160000 | 2024-04-30 12:00PM EDT | 2024-06-21 | 19.51 | 19.80 | 20.55 | 0.00 | - | 2 | 1,626 | 25.95% |
| TXN240719C00160000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 17.99 | 19.95 | 22.10 | 0.00 | - | 1 | 285 | 29.25% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 23.50 | 24.80 | 0.00 | - | 2 | 91 | 30.12% |
| TXN241018C00160000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 24.16 | 24.75 | 25.80 | 0.00 | - | 2 | 248 | 30.10% |
| TXN241220C00160000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 27.29 | 26.35 | 27.40 | +10.44 | +61.96% | 1 | 25 | 29.10% |
| TXN250117C00160000 | 2024-05-01 10:04AM EDT | 2025-01-17 | 25.25 | 27.30 | 28.55 | 0.00 | - | 1 | 1,428 | 29.76% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 29.40 | 30.70 | 0.00 | - | 3 | 3 | 30.43% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 30.50 | 31.05 | 0.00 | - | 1 | 13 | 29.80% |
| TXN250620C00160000 | 2024-04-24 2:06PM EDT | 2025-06-20 | 30.19 | 30.95 | 33.05 | 0.00 | - | 1 | 112 | 30.41% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 26.98% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 28.25% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 36.10 | 36.25 | 37.20 | 0.00 | - | 26 | 83 | 29.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00160000 | 2024-05-03 12:40PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.44 | 0.00 | - | 6 | 98 | 59.18% |
| TXN240517P00160000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.35 | 0.06 | 0.07 | +0.26 | +288.89% | 10 | 1,909 | 31.25% |
| TXN240524P00160000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 86 | 28.47% |
| TXN240531P00160000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 0.19 | 0.18 | 0.23 | -0.10 | -34.48% | 3 | 60 | 26.07% |
| TXN240607P00160000 | 2024-05-03 1:32PM EDT | 2024-06-07 | 0.50 | 0.31 | 0.35 | 0.00 | - | 1 | 6 | 25.24% |
| TXN240621P00160000 | 2024-05-06 9:56AM EDT | 2024-06-21 | 0.64 | 0.61 | 0.65 | -0.17 | -21.52% | 4 | 845 | 24.56% |
| TXN240719P00160000 | 2024-05-06 9:47AM EDT | 2024-07-19 | 1.22 | 1.24 | 1.30 | -0.35 | -22.29% | 21 | 1,288 | 23.76% |
| TXN240920P00160000 | 2024-05-03 1:22PM EDT | 2024-09-20 | 3.70 | 3.25 | 3.35 | 0.00 | - | 254 | 877 | 24.93% |
| TXN241018P00160000 | 2024-05-03 2:35PM EDT | 2024-10-18 | 4.30 | 3.90 | 4.00 | 0.00 | - | 40 | 550 | 24.60% |
| TXN241220P00160000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 6.40 | 5.65 | 6.00 | 0.00 | - | 1 | 51 | 25.53% |
| TXN250117P00160000 | 2024-05-02 1:00PM EDT | 2025-01-17 | 8.05 | 6.30 | 6.50 | 0.00 | - | 13 | 5,007 | 25.14% |
| TXN250417P00160000 | 2024-05-06 10:38AM EDT | 2025-04-17 | 8.35 | 7.50 | 8.55 | -1.45 | -14.80% | 1 | 32 | 25.21% |
| TXN250620P00160000 | 2024-04-25 12:56PM EDT | 2025-06-20 | 12.00 | 9.35 | 9.80 | 0.00 | - | 307 | 301 | 25.11% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 11.30 | 12.65 | 0.00 | - | 1 | 6 | 25.95% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 34.27% |
| TXN260116P00160000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 15.50 | 12.60 | 14.65 | 0.00 | - | 3 | 105 | 26.42% |
© 2024 Yahoo. All rights reserved.