Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 61.00 | 64.35 | 0.00 | - | - | 0 | 201.17% |
| TXN240510C00160000 | 2024-04-29 2:09PM EDT | 160.00 | 19.11 | 16.45 | 18.30 | 0.00 | - | 1 | 9 | 63.55% |
| TXN240510C00165000 | 2024-05-01 3:08PM EDT | 165.00 | 13.55 | 11.85 | 14.00 | 0.00 | - | 12 | 34 | 56.47% |
| TXN240510C00167500 | 2024-05-01 3:05PM EDT | 167.50 | 10.53 | 9.10 | 10.80 | 0.00 | - | 1 | 27 | 52.95% |
| TXN240510C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 6.30 | 7.00 | 7.85 | 0.00 | - | 164 | 209 | 39.92% |
| TXN240510C00172500 | 2024-05-01 2:31PM EDT | 172.50 | 4.20 | 4.95 | 6.10 | 0.00 | - | 15 | 27 | 38.76% |
| TXN240510C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 2.65 | 2.97 | 3.50 | 0.00 | - | 92 | 375 | 27.91% |
| TXN240510C00177500 | 2024-05-01 3:55PM EDT | 177.50 | 1.26 | 1.91 | 2.08 | 0.00 | - | 85 | 130 | 25.64% |
| TXN240510C00180000 | 2024-05-02 9:30AM EDT | 180.00 | 1.87 | 0.99 | 1.13 | +1.17 | +167.14% | 5 | 228 | 24.41% |
| TXN240510C00182500 | 2024-05-01 3:42PM EDT | 182.50 | 0.32 | 0.42 | 0.53 | 0.00 | - | 35 | 214 | 23.34% |
| TXN240510C00185000 | 2024-05-01 2:02PM EDT | 185.00 | 0.22 | 0.25 | 0.33 | 0.00 | - | 5 | 200 | 25.10% |
| TXN240510C00187500 | 2024-05-01 3:12PM EDT | 187.50 | 0.11 | 0.10 | 0.17 | 0.00 | - | 10 | 187 | 25.59% |
| TXN240510C00190000 | 2024-04-30 3:28PM EDT | 190.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 15 | 454 | 26.37% |
| TXN240510C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 12 | 76 | 31.45% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 30 | 43 | 52.00% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 119.34% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.62% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 96.09% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 84.96% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 22 | 74.02% |
| TXN240510P00150000 | 2024-04-29 1:12PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 63.28% |
| TXN240510P00152500 | 2024-04-26 3:51PM EDT | 152.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 47 | 43.95% |
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 155.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 52.59% |
| TXN240510P00157500 | 2024-05-01 3:11PM EDT | 157.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 13 | 35.94% |
| TXN240510P00160000 | 2024-05-01 10:00AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 97 | 32.03% |
| TXN240510P00162500 | 2024-05-01 10:30AM EDT | 162.50 | 0.20 | 0.05 | 0.12 | 0.00 | - | 27 | 133 | 28.52% |
| TXN240510P00165000 | 2024-05-01 3:02PM EDT | 165.00 | 0.12 | 0.14 | 0.20 | 0.00 | - | 15 | 150 | 26.66% |
| TXN240510P00167500 | 2024-05-01 3:11PM EDT | 167.50 | 0.26 | 0.23 | 0.32 | 0.00 | - | 60 | 104 | 24.37% |
| TXN240510P00170000 | 2024-05-01 3:48PM EDT | 170.00 | 0.99 | 0.46 | 0.56 | 0.00 | - | 45 | 320 | 22.58% |
| TXN240510P00172500 | 2024-05-01 3:21PM EDT | 172.50 | 1.18 | 1.17 | 1.30 | 0.00 | - | 53 | 71 | 24.17% |
| TXN240510P00175000 | 2024-05-01 3:51PM EDT | 175.00 | 2.88 | 2.00 | 2.16 | 0.00 | - | 97 | 180 | 23.24% |
| TXN240510P00177500 | 2024-05-01 3:54PM EDT | 177.50 | 4.55 | 3.15 | 3.45 | 0.00 | - | 21 | 150 | 22.85% |
| TXN240510P00180000 | 2024-05-01 3:34PM EDT | 180.00 | 5.56 | 4.60 | 5.70 | 0.00 | - | 203 | 77 | 28.64% |
| TXN240510P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 9.90 | 8.45 | 9.80 | 0.00 | - | 3 | 3 | 30.37% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 17.40 | 21.25 | 0.00 | - | 20 | 16 | 72.51% |
© 2024 Yahoo. All rights reserved.