Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614C00165000 | 2024-05-29 11:29AM EDT | 165.00 | 30.94 | 27.60 | 31.05 | 0.00 | - | 2 | 2 | 187.50% |
| TXN240614C00170000 | 2024-05-29 11:29AM EDT | 170.00 | 26.11 | 23.90 | 25.90 | 0.00 | - | 2 | 0 | 199.90% |
| TXN240614C00175000 | 2024-06-05 12:12PM EDT | 175.00 | 20.72 | 18.00 | 20.35 | 0.00 | - | 1 | 0 | 116.80% |
| TXN240614C00177500 | 2024-06-07 12:32PM EDT | 177.50 | 19.97 | 16.35 | 18.25 | 0.00 | - | 3 | 0 | 144.92% |
| TXN240614C00180000 | 2024-06-07 2:27PM EDT | 180.00 | 15.74 | 13.75 | 15.10 | 0.00 | - | 6 | 0 | 108.40% |
| TXN240614C00182500 | 2024-06-14 11:21AM EDT | 182.50 | 11.50 | 11.15 | 12.25 | +0.30 | +2.68% | 2 | 0 | 78.81% |
| TXN240614C00185000 | 2024-06-13 11:02AM EDT | 185.00 | 10.90 | 8.85 | 9.45 | 0.00 | - | 14 | 0 | 61.33% |
| TXN240614C00187500 | 2024-06-12 9:36AM EDT | 187.50 | 12.22 | 6.35 | 7.05 | 0.00 | - | 1 | 18 | 50.59% |
| TXN240614C00190000 | 2024-06-14 1:46PM EDT | 190.00 | 4.34 | 3.50 | 4.50 | -5.04 | -53.73% | 19 | 63 | 47.36% |
| TXN240614C00192500 | 2024-06-14 1:37PM EDT | 192.50 | 1.72 | 1.72 | 1.87 | -2.78 | -61.78% | 44 | 165 | 24.02% |
| TXN240614C00195000 | 2024-06-14 12:45PM EDT | 195.00 | 0.19 | 0.12 | 0.14 | -1.66 | -89.73% | 336 | 0 | 12.21% |
| TXN240614C00197500 | 2024-06-14 1:26PM EDT | 197.50 | 0.03 | 0.01 | 0.03 | -0.51 | -94.44% | 81 | 0 | 19.53% |
| TXN240614C00200000 | 2024-06-14 10:20AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 9 | 389 | 25.78% |
| TXN240614C00202500 | 2024-06-13 3:20PM EDT | 202.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 48 | 0 | 37.50% |
| TXN240614C00205000 | 2024-06-14 12:05PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 0 | 42.97% |
| TXN240614C00207500 | 2024-06-13 9:55AM EDT | 207.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 181 | 51.56% |
| TXN240614C00210000 | 2024-06-13 2:28PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 54.69% |
| TXN240614C00212500 | 2024-06-10 3:50PM EDT | 212.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 0 | 67.19% |
| TXN240614C00215000 | 2024-06-12 12:40PM EDT | 215.00 | 0.72 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 75.00% |
| TXN240614C00217500 | 2024-06-13 12:03PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 75.00% |
| TXN240614C00220000 | 2024-06-13 12:32PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 84.38% |
| TXN240614C00225000 | 2024-05-28 9:43AM EDT | 225.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 5 | 96.88% |
| TXN240614C00230000 | 2024-05-28 3:35PM EDT | 230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 25 | 109.38% |
| TXN240614C00235000 | 2024-06-10 1:18PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 0 | 129.69% |
| TXN240614C00245000 | 2024-05-22 9:48AM EDT | 245.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | - | 2 | 154.69% |
| TXN240614C00260000 | 2024-05-28 3:43PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 190.63% |
| TXN240614C00265000 | 2024-05-28 3:42PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 200.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614P00135000 | 2024-06-05 9:52AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 0 | 237.50% |
| TXN240614P00150000 | 2024-06-04 11:50AM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 6 | 171.88% |
| TXN240614P00160000 | 2024-06-13 3:28PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 131.25% |
| TXN240614P00165000 | 2024-06-05 11:51AM EDT | 165.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 106.25% |
| TXN240614P00170000 | 2024-06-07 12:26PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 93.75% |
| TXN240614P00172500 | 2024-06-07 9:52AM EDT | 172.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 84.38% |
| TXN240614P00175000 | 2024-06-14 12:07PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 184 | 68.75% |
| TXN240614P00177500 | 2024-06-10 10:35AM EDT | 177.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 0 | 65.63% |
| TXN240614P00180000 | 2024-06-14 12:29PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 56.25% |
| TXN240614P00182500 | 2024-06-14 9:30AM EDT | 182.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 0 | 51.17% |
| TXN240614P00185000 | 2024-06-13 9:50AM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 43.75% |
| TXN240614P00187500 | 2024-06-12 9:42AM EDT | 187.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 0 | 30.86% |
| TXN240614P00190000 | 2024-06-14 11:40AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 7 | 0 | 20.31% |
| TXN240614P00192500 | 2024-06-14 1:25PM EDT | 192.50 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 40 | 0 | 11.04% |
| TXN240614P00195000 | 2024-06-14 1:07PM EDT | 195.00 | 0.90 | 0.79 | 0.87 | +0.60 | +200.00% | 100 | 0 | 0.00% |
| TXN240614P00197500 | 2024-06-14 1:44PM EDT | 197.50 | 3.37 | 2.83 | 3.45 | +1.99 | +144.20% | 27 | 0 | 0.00% |
| TXN240614P00200000 | 2024-06-14 12:29PM EDT | 200.00 | 5.80 | 5.55 | 6.20 | +2.43 | +68.07% | 20 | 0 | 41.99% |
| TXN240614P00202500 | 2024-06-12 1:34PM EDT | 202.50 | 8.90 | 7.95 | 8.70 | +6.22 | +232.09% | 2 | 0 | 54.30% |
| TXN240614P00205000 | 2024-05-28 11:11AM EDT | 205.00 | 6.60 | 10.45 | 11.25 | 0.00 | - | 9 | 0 | 70.12% |
| TXN240614P00207500 | 2024-05-28 9:31AM EDT | 207.50 | 8.00 | 12.35 | 14.25 | 0.00 | - | 1 | 0 | 111.13% |
| TXN240614P00210000 | 2024-05-31 10:17AM EDT | 210.00 | 15.69 | 14.30 | 16.20 | 0.00 | - | 1 | 0 | 88.09% |
© 2024 Yahoo. All rights reserved.