Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00090000 | 2024-02-28 1:10PM EDT | 90.00 | 73.89 | 83.40 | 85.55 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240920C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 54.99 | 79.05 | 81.95 | 0.00 | - | - | 1 | 95.84% |
| TXN240920C00130000 | 2024-05-10 3:15PM EDT | 130.00 | 58.86 | 65.95 | 68.75 | 0.00 | - | 1 | 35 | 67.41% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.20 | 59.00 | 63.85 | 0.00 | - | 1 | 1 | 57.00% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 140.00 | 56.49 | 52.85 | 56.40 | 0.00 | - | 1 | 0 | 52.41% |
| TXN240920C00145000 | 2024-05-17 3:36PM EDT | 145.00 | 51.68 | 48.00 | 51.45 | 0.00 | - | 1 | 0 | 48.36% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 150.00 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 0.00% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 155.00 | 27.80 | 41.40 | 44.95 | 0.00 | - | 1 | 14 | 54.97% |
| TXN240920C00160000 | 2024-06-05 9:52AM EDT | 160.00 | 37.25 | 35.55 | 37.20 | 0.00 | - | 2 | 0 | 39.23% |
| TXN240920C00165000 | 2024-06-12 9:40AM EDT | 165.00 | 37.00 | 31.20 | 32.15 | 0.00 | - | 1 | 0 | 34.74% |
| TXN240920C00170000 | 2024-06-11 3:26PM EDT | 170.00 | 26.95 | 26.35 | 28.05 | -3.35 | -11.06% | 1 | 0 | 33.78% |
| TXN240920C00175000 | 2024-06-11 12:34PM EDT | 175.00 | 23.60 | 22.85 | 23.70 | -1.25 | -5.03% | 5 | 0 | 31.38% |
| TXN240920C00180000 | 2024-06-11 12:17PM EDT | 180.00 | 21.10 | 19.15 | 19.90 | 0.00 | - | 2 | 0 | 30.19% |
| TXN240920C00185000 | 2024-06-14 12:25PM EDT | 185.00 | 16.10 | 15.75 | 16.05 | -0.78 | -4.62% | 16 | 635 | 28.20% |
| TXN240920C00190000 | 2024-06-13 11:05AM EDT | 190.00 | 12.33 | 12.65 | 13.90 | -1.34 | -9.80% | 1 | 0 | 29.88% |
| TXN240920C00195000 | 2024-06-14 12:34PM EDT | 195.00 | 10.05 | 10.05 | 10.20 | -1.50 | -12.99% | 5 | 0 | 26.74% |
| TXN240920C00200000 | 2024-06-14 3:23PM EDT | 200.00 | 7.90 | 7.75 | 7.95 | -1.05 | -11.73% | 32 | 0 | 26.36% |
| TXN240920C00210000 | 2024-06-14 12:23PM EDT | 210.00 | 4.55 | 4.35 | 4.50 | -0.55 | -10.78% | 15 | 0 | 25.60% |
| TXN240920C00220000 | 2024-06-14 2:47PM EDT | 220.00 | 2.24 | 2.28 | 2.39 | -0.63 | -21.95% | 35 | 18,944 | 25.20% |
| TXN240920C00230000 | 2024-06-13 11:11AM EDT | 230.00 | 1.30 | 1.11 | 1.22 | 0.00 | - | 1 | 413 | 25.12% |
| TXN240920C00240000 | 2024-06-04 11:37AM EDT | 240.00 | 0.57 | 0.52 | 0.69 | -0.03 | -5.00% | 1 | 0 | 25.90% |
| TXN240920C00250000 | 2024-06-06 10:34AM EDT | 250.00 | 0.35 | 0.24 | 0.33 | 0.00 | - | 1 | 0 | 25.88% |
| TXN240920C00260000 | 2024-06-13 9:30AM EDT | 260.00 | 0.17 | 0.11 | 0.19 | -0.01 | -5.56% | 2 | 0 | 26.71% |
| TXN240920C00270000 | 2024-05-29 1:53PM EDT | 270.00 | 0.16 | 0.06 | 0.13 | 0.00 | - | 1 | 8 | 28.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00080000 | 2024-06-12 11:13AM EDT | 80.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | - | 0 | 90.33% |
| TXN240920P00090000 | 2024-01-24 4:56PM EDT | 90.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 10 | 10 | 66.11% |
| TXN240920P00095000 | 2024-03-13 1:49PM EDT | 95.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 3,000 | 3,010 | 61.18% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| TXN240920P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 1 | 0 | 65.31% |
| TXN240920P00110000 | 2024-04-22 2:28PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 115.00 | 0.66 | 0.01 | 2.18 | 0.00 | - | 7 | 55 | 62.70% |
| TXN240920P00120000 | 2024-06-10 2:43PM EDT | 120.00 | 0.04 | 0.00 | 1.33 | 0.00 | - | 1 | 0 | 52.83% |
| TXN240920P00125000 | 2024-06-11 11:54AM EDT | 125.00 | 0.30 | 0.04 | 1.35 | 0.00 | - | 2 | 0 | 56.73% |
| TXN240920P00130000 | 2024-06-10 2:43PM EDT | 130.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 1 | 0 | 35.74% |
| TXN240920P00135000 | 2024-06-10 2:40PM EDT | 135.00 | 0.14 | 0.13 | 0.20 | 0.00 | - | 1 | 0 | 33.79% |
| TXN240920P00140000 | 2024-06-10 2:41PM EDT | 140.00 | 0.18 | 0.19 | 0.28 | 0.00 | - | 1 | 1,206 | 32.52% |
| TXN240920P00145000 | 2024-06-04 9:38AM EDT | 145.00 | 0.39 | 0.28 | 0.36 | 0.00 | - | 49 | 0 | 30.79% |
| TXN240920P00150000 | 2024-06-13 3:20PM EDT | 150.00 | 0.40 | 0.43 | 0.50 | 0.00 | - | 2 | 0 | 29.49% |
| TXN240920P00155000 | 2024-05-31 12:43PM EDT | 155.00 | 0.98 | 0.54 | 0.71 | 0.00 | - | 1 | 0 | 28.39% |
| TXN240920P00160000 | 2024-06-14 12:16PM EDT | 160.00 | 0.97 | 0.94 | 1.02 | +0.31 | +46.97% | 2 | 0 | 27.45% |
| TXN240920P00165000 | 2024-06-12 2:26PM EDT | 165.00 | 0.97 | 1.37 | 1.47 | 0.00 | - | 18 | 0 | 26.62% |
| TXN240920P00170000 | 2024-06-14 3:27PM EDT | 170.00 | 2.10 | 2.02 | 2.10 | +0.31 | +17.32% | 7 | 0 | 25.88% |
| TXN240920P00175000 | 2024-06-12 11:54AM EDT | 175.00 | 3.00 | 2.89 | 3.00 | +1.08 | +56.25% | 2 | 0 | 25.34% |
| TXN240920P00180000 | 2024-06-14 12:26PM EDT | 180.00 | 4.05 | 4.05 | 4.20 | +0.30 | +8.00% | 167 | 0 | 24.85% |
| TXN240920P00185000 | 2024-06-14 2:51PM EDT | 185.00 | 5.60 | 5.55 | 5.75 | +0.95 | +20.43% | 14 | 0 | 24.40% |
| TXN240920P00190000 | 2024-06-14 2:51PM EDT | 190.00 | 7.46 | 7.45 | 7.65 | +0.86 | +13.03% | 6 | 0 | 23.90% |
| TXN240920P00195000 | 2024-06-14 3:54PM EDT | 195.00 | 10.15 | 9.75 | 9.95 | +1.55 | +18.02% | 11 | 0 | 23.38% |
| TXN240920P00200000 | 2024-06-14 3:24PM EDT | 200.00 | 12.65 | 12.50 | 12.75 | +1.25 | +10.96% | 7 | 2,421 | 23.08% |
| TXN240920P00210000 | 2024-06-10 10:19AM EDT | 210.00 | 17.95 | 18.55 | 19.85 | 0.00 | - | 1 | 186 | 23.42% |
| TXN240920P00220000 | 2024-05-31 10:49AM EDT | 220.00 | 27.99 | 26.65 | 27.95 | 0.00 | - | 10 | 0 | 23.12% |
| TXN240920P00230000 | 2024-05-29 11:39AM EDT | 230.00 | 34.30 | 35.15 | 38.40 | 0.00 | - | 32 | 0 | 30.21% |
© 2024 Yahoo. All rights reserved.