Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00170000 | 2024-05-03 2:09PM EDT | 2024-05-10 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 0.00% |
| TXN240517C00170000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 35 | 2,024 | 0.00% |
| TXN240524C00170000 | 2024-05-03 12:43PM EDT | 2024-05-24 | 8.79 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| TXN240531C00170000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 8.97 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| TXN240607C00170000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 10.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TXN240614C00170000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240621C00170000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 10.94 | 0.00 | 0.00 | 0.00 | - | 9 | 2,091 | 0.00% |
| TXN240719C00170000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 807 | 0.00% |
| TXN240920C00170000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 15.03 | 0.00 | 0.00 | 0.00 | - | 80 | 545 | 0.00% |
| TXN241018C00170000 | 2024-04-23 11:47AM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 0.00% |
| TXN241220C00170000 | 2024-05-03 11:37AM EDT | 2024-12-20 | 20.46 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| TXN250117C00170000 | 2024-05-02 9:45AM EDT | 2025-01-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4,448 | 0.00% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| TXN250620C00170000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 25.61 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 0.00% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 22.18% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00170000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 130 | 494 | 12.50% |
| TXN240517P00170000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 57 | 2,484 | 6.25% |
| TXN240524P00170000 | 2024-05-03 11:41AM EDT | 2024-05-24 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 449 | 6.25% |
| TXN240531P00170000 | 2024-05-03 1:58PM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 14 | 68 | 6.25% |
| TXN240607P00170000 | 2024-05-03 1:01PM EDT | 2024-06-07 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| TXN240614P00170000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| TXN240621P00170000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 73 | 2,181 | 3.13% |
| TXN240719P00170000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 169 | 1,824 | 3.13% |
| TXN240920P00170000 | 2024-05-03 10:12AM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 716 | 1.56% |
| TXN241018P00170000 | 2024-05-03 2:25PM EDT | 2024-10-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 722 | 1.56% |
| TXN241220P00170000 | 2024-04-23 9:41AM EDT | 2024-12-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 1.56% |
| TXN250117P00170000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 3,581 | 1.56% |
| TXN250321P00170000 | 2024-04-26 10:23AM EDT | 2025-03-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 1.56% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 33.06% |
| TXN250620P00170000 | 2024-04-24 3:02PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 1.56% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 30.98% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 27.49% |
| TXN260116P00170000 | 2024-04-25 12:24PM EDT | 2026-01-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.78% |
© 2024 Yahoo. All rights reserved.