Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00110000 | 2024-02-20 4:20PM EDT | 110.00 | 55.10 | 62.25 | 65.95 | 0.00 | - | 11 | 11 | 0.00% |
| TXN241018C00115000 | 2024-06-11 12:46PM EDT | 115.00 | 82.50 | 78.40 | 81.20 | 0.00 | - | 2 | 2 | 52.86% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 120.00 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 125.00 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 130.00 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.74 | 59.60 | 64.40 | 0.00 | - | 1 | 6 | 53.16% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 140.00 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 145.00 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN241018C00150000 | 2024-05-29 1:08PM EDT | 150.00 | 48.60 | 45.45 | 46.80 | 0.00 | - | 1 | 92 | 40.37% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 155.00 | 17.15 | 42.80 | 43.70 | 0.00 | - | 6 | 276 | 43.95% |
| TXN241018C00160000 | 2024-06-11 1:02PM EDT | 160.00 | 39.45 | 36.40 | 37.50 | 0.00 | - | 4 | 241 | 35.58% |
| TXN241018C00165000 | 2024-05-17 12:20PM EDT | 165.00 | 34.24 | 32.55 | 33.50 | 0.00 | - | 3 | 345 | 35.08% |
| TXN241018C00170000 | 2024-06-14 3:39PM EDT | 170.00 | 28.45 | 28.20 | 29.05 | -2.97 | -9.45% | 1 | 0 | 32.70% |
| TXN241018C00175000 | 2024-06-11 2:27PM EDT | 175.00 | 27.85 | 24.30 | 25.90 | 0.00 | - | 2 | 0 | 33.56% |
| TXN241018C00180000 | 2024-06-11 1:02PM EDT | 180.00 | 22.95 | 20.40 | 21.55 | 0.00 | - | 1 | 0 | 30.68% |
| TXN241018C00185000 | 2024-06-05 3:29PM EDT | 185.00 | 19.52 | 17.35 | 18.25 | 0.00 | - | 2 | 366 | 29.94% |
| TXN241018C00190000 | 2024-06-11 2:37PM EDT | 190.00 | 16.97 | 14.00 | 15.10 | 0.00 | - | 4 | 0 | 28.94% |
| TXN241018C00195000 | 2024-06-14 11:52AM EDT | 195.00 | 12.05 | 11.70 | 11.90 | -1.55 | -11.40% | 1 | 570 | 27.21% |
| TXN241018C00200000 | 2024-06-14 11:45AM EDT | 200.00 | 9.40 | 9.35 | 9.55 | -1.60 | -14.55% | 6 | 1,456 | 26.69% |
| TXN241018C00210000 | 2024-06-14 3:58PM EDT | 210.00 | 5.70 | 5.75 | 5.90 | -0.95 | -14.29% | 6 | 1,124 | 25.94% |
| TXN241018C00220000 | 2024-06-14 9:33AM EDT | 220.00 | 3.20 | 3.30 | 3.45 | -0.88 | -21.57% | 121 | 0 | 25.42% |
| TXN241018C00230000 | 2024-06-13 9:32AM EDT | 230.00 | 2.25 | 1.81 | 1.92 | 0.00 | - | 1 | 0 | 25.07% |
| TXN241018C00240000 | 2024-06-11 11:31AM EDT | 240.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 10 | 0 | 25.27% |
| TXN241018C00250000 | 2024-05-31 11:23AM EDT | 250.00 | 0.61 | 0.51 | 0.72 | 0.00 | - | 1 | 0 | 26.27% |
| TXN241018C00260000 | 2024-06-11 11:30AM EDT | 260.00 | 0.36 | 0.28 | 0.37 | 0.00 | - | 10 | 0 | 26.03% |
| TXN241018C00270000 | 2024-05-31 12:42PM EDT | 270.00 | 0.20 | 0.13 | 0.24 | 0.00 | - | 1 | 0 | 26.86% |
| TXN241018C00280000 | 2024-06-04 12:59PM EDT | 280.00 | 0.15 | 0.02 | 0.17 | 0.00 | - | 1 | 0 | 27.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TXN241018P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 0.54 | 0.01 | 2.25 | 0.00 | - | 1 | 16 | 87.89% |
| TXN241018P00085000 | 2024-04-22 12:35PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN241018P00090000 | 2024-03-25 3:26PM EDT | 90.00 | 0.20 | 0.02 | 1.35 | 0.00 | - | 1 | 4 | 70.46% |
| TXN241018P00095000 | 2024-04-17 2:03PM EDT | 95.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 51.27% |
| TXN241018P00100000 | 2024-06-10 2:43PM EDT | 100.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 1 | 30 | 61.38% |
| TXN241018P00105000 | 2024-02-29 1:08PM EDT | 105.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 2 | 5 | 50.24% |
| TXN241018P00110000 | 2024-05-20 12:59PM EDT | 110.00 | 0.10 | 0.02 | 1.34 | 0.00 | - | 1 | 0 | 53.83% |
| TXN241018P00115000 | 2024-05-08 2:47PM EDT | 115.00 | 0.19 | 0.03 | 1.35 | 0.00 | - | 6 | 175 | 50.27% |
| TXN241018P00120000 | 2024-05-06 9:37AM EDT | 120.00 | 0.30 | 0.05 | 0.74 | 0.00 | - | 1 | 202 | 47.36% |
| TXN241018P00125000 | 2024-06-12 12:33PM EDT | 125.00 | 0.06 | 0.13 | 0.21 | 0.00 | - | 1 | 223 | 35.45% |
| TXN241018P00130000 | 2024-06-04 11:32AM EDT | 130.00 | 0.28 | 0.17 | 0.26 | 0.00 | - | 5 | 365 | 33.74% |
| TXN241018P00135000 | 2024-06-05 3:35PM EDT | 135.00 | 0.30 | 0.23 | 0.33 | 0.00 | - | 13 | 0 | 32.15% |
| TXN241018P00140000 | 2024-05-20 3:11PM EDT | 140.00 | 0.36 | 0.34 | 0.43 | 0.00 | - | 3 | 159 | 30.76% |
| TXN241018P00145000 | 2024-06-04 10:44AM EDT | 145.00 | 0.63 | 0.48 | 0.57 | 0.00 | - | 1 | 0 | 29.48% |
| TXN241018P00150000 | 2024-06-05 10:39AM EDT | 150.00 | 0.80 | 0.69 | 0.78 | 0.00 | - | 3 | 0 | 28.44% |
| TXN241018P00155000 | 2024-06-12 9:57AM EDT | 155.00 | 0.70 | 0.99 | 1.06 | 0.00 | - | 5 | 0 | 27.42% |
| TXN241018P00160000 | 2024-06-14 3:20PM EDT | 160.00 | 1.40 | 1.40 | 1.47 | +0.20 | +16.67% | 9 | 600 | 26.60% |
| TXN241018P00165000 | 2024-06-13 3:50PM EDT | 165.00 | 1.73 | 1.92 | 2.06 | 0.00 | - | 2 | 263 | 25.99% |
| TXN241018P00170000 | 2024-06-11 12:59PM EDT | 170.00 | 2.48 | 2.69 | 2.82 | 0.00 | - | 100 | 0 | 25.34% |
| TXN241018P00175000 | 2024-06-13 12:13PM EDT | 175.00 | 3.15 | 3.65 | 3.80 | 0.00 | - | 3 | 0 | 24.70% |
| TXN241018P00180000 | 2024-06-14 12:13PM EDT | 180.00 | 5.00 | 4.90 | 5.10 | +0.70 | +16.28% | 64 | 244 | 24.21% |
| TXN241018P00185000 | 2024-06-14 3:39PM EDT | 185.00 | 6.60 | 6.50 | 6.75 | +0.90 | +15.79% | 52 | 0 | 23.83% |
| TXN241018P00190000 | 2024-06-14 2:32PM EDT | 190.00 | 8.45 | 8.40 | 8.65 | +1.15 | +15.75% | 70 | 0 | 23.24% |
| TXN241018P00195000 | 2024-06-13 3:55PM EDT | 195.00 | 9.55 | 10.70 | 10.90 | 0.00 | - | 5 | 0 | 22.62% |
| TXN241018P00200000 | 2024-06-14 2:57PM EDT | 200.00 | 13.40 | 13.40 | 13.65 | +3.10 | +30.10% | 3 | 0 | 22.28% |
| TXN241018P00210000 | 2024-05-24 10:27AM EDT | 210.00 | 16.79 | 18.95 | 20.25 | 0.00 | - | 2 | 0 | 21.61% |
| TXN241018P00220000 | 2024-05-22 10:05AM EDT | 220.00 | 21.00 | 27.00 | 28.70 | 0.00 | - | 7 | 7 | 22.85% |
| TXN241018P00230000 | 2024-05-21 9:30AM EDT | 230.00 | 33.20 | 36.25 | 38.70 | 0.00 | - | 9 | 9 | 27.61% |
| TXN241018P00240000 | 2024-05-23 9:30AM EDT | 240.00 | 37.70 | 44.80 | 48.15 | 0.00 | - | 7 | 0 | 29.77% |
© 2024 Yahoo. All rights reserved.