Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00145000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 38.50 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 30.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240920C00145000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN250117C00145000 | 2024-05-16 10:37AM EDT | 2025-01-17 | 53.94 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TXN260116C00145000 | 2024-05-10 11:03AM EDT | 2026-01-16 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00145000 | 2024-05-13 3:48PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,072 | 50.00% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TXN240531P00145000 | 2024-05-16 12:35PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240621P00145000 | 2024-05-16 10:54AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| TXN240719P00145000 | 2024-05-14 10:27AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 311 | 12.50% |
| TXN240920P00145000 | 2024-05-15 10:01AM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 12.50% |
| TXN241018P00145000 | 2024-05-16 11:05AM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 12.50% |
| TXN241220P00145000 | 2024-05-16 10:29AM EDT | 2024-12-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 6.25% |
| TXN250117P00145000 | 2024-05-15 10:29AM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 815 | 6.25% |
| TXN250417P00145000 | 2024-05-16 10:18AM EDT | 2025-04-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 41.65% |
| TXN251017P00145000 | 2024-05-14 12:56PM EDT | 2025-10-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 36 | 41 | 6.25% |
| TXN251219P00145000 | 2024-05-14 3:29PM EDT | 2025-12-19 | 6.23 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
© 2024 Yahoo. All rights reserved.