Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.23 | 0.00 | - | 30 | 43 | 51.56% |
| TXN240517C00200000 | 2024-05-06 12:59PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 13 | 196 | 24.02% |
| TXN240524C00200000 | 2024-04-24 1:52PM EDT | 2024-05-24 | 0.16 | 0.06 | 0.10 | 0.00 | - | 1 | 2 | 22.75% |
| TXN240531C00200000 | 2024-05-06 1:09PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.16 | +0.01 | +8.33% | 1 | 11 | 21.09% |
| TXN240607C00200000 | 2024-05-06 10:19AM EDT | 2024-06-07 | 0.26 | 0.24 | 0.28 | -0.09 | -25.71% | 2 | 13 | 20.87% |
| TXN240621C00200000 | 2024-05-06 1:37PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.60 | +0.08 | +16.00% | 28 | 5,240 | 20.89% |
| TXN240719C00200000 | 2024-05-06 1:26PM EDT | 2024-07-19 | 1.48 | 1.46 | 1.53 | +0.23 | +18.40% | 47 | 789 | 21.83% |
| TXN240920C00200000 | 2024-05-06 1:14PM EDT | 2024-09-20 | 3.70 | 3.75 | 3.95 | +0.20 | +5.71% | 90 | 516 | 23.46% |
| TXN241018C00200000 | 2024-05-03 2:01PM EDT | 2024-10-18 | 4.21 | 4.80 | 4.95 | 0.00 | - | 7 | 1,174 | 23.82% |
| TXN241220C00200000 | 2024-05-03 12:22PM EDT | 2024-12-20 | 6.60 | 7.10 | 7.35 | 0.00 | - | 304 | 436 | 24.97% |
| TXN250117C00200000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 7.30 | 8.00 | 8.25 | 0.00 | - | 1 | 2,118 | 25.17% |
| TXN250321C00200000 | 2024-05-01 11:19AM EDT | 2025-03-21 | 8.42 | 9.85 | 11.05 | 0.00 | - | 1 | 308 | 26.91% |
| TXN250417C00200000 | 2024-04-24 9:35AM EDT | 2025-04-17 | 10.30 | 10.75 | 11.10 | 0.00 | - | 1 | 214 | 25.92% |
| TXN250620C00200000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 12.35 | 12.05 | 12.80 | +1.55 | +14.35% | 1 | 122 | 26.10% |
| TXN251017C00200000 | 2024-05-06 10:53AM EDT | 2025-10-17 | 15.25 | 15.40 | 15.95 | +2.28 | +17.58% | 10 | 19 | 26.67% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 16.45 | 17.25 | 0.00 | - | 5 | 61 | 26.64% |
| TXN260116C00200000 | 2024-05-03 9:54AM EDT | 2026-01-16 | 17.00 | 17.25 | 18.10 | 0.00 | - | 10 | 366 | 26.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00200000 | 2024-05-02 11:51AM EDT | 2024-05-24 | 26.10 | 20.20 | 21.00 | 0.00 | - | - | 1 | 47.10% |
| TXN240531P00200000 | 2024-05-02 11:51AM EDT | 2024-05-31 | 26.18 | 20.25 | 20.90 | 0.00 | - | - | 1 | 39.49% |
| TXN240621P00200000 | 2024-05-06 1:49PM EDT | 2024-06-21 | 20.00 | 19.30 | 20.85 | -5.00 | -20.00% | 5 | 2 | 29.09% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 2024-10-18 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 52.10% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 2024-12-20 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 47.52% |
| TXN250117P00200000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 28.46 | 23.60 | 25.05 | 0.00 | - | 7 | 10 | 21.10% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 28.84% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 28.95 | 30.85 | 0.00 | - | 1 | 2 | 21.81% |
© 2024 Yahoo. All rights reserved.