Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240712C00180000 | 2024-07-05 1:59PM EDT | 180.00 | 19.77 | 17.75 | 19.40 | +2.72 | +15.95% | 35 | 38 | 54.05% |
| TXN240712C00185000 | 2024-07-05 3:52PM EDT | 185.00 | 14.04 | 12.75 | 14.40 | +0.30 | +2.18% | 4 | 7 | 42.58% |
| TXN240712C00187500 | 2024-07-03 9:49AM EDT | 187.50 | 10.10 | 10.30 | 12.00 | 0.00 | - | 1 | 8 | 38.48% |
| TXN240712C00190000 | 2024-07-05 3:37PM EDT | 190.00 | 9.07 | 8.15 | 9.50 | +0.97 | +11.98% | 11 | 106 | 32.32% |
| TXN240712C00192500 | 2024-07-05 10:23AM EDT | 192.50 | 5.86 | 6.10 | 7.10 | -1.24 | -17.46% | 3 | 79 | 27.27% |
| TXN240712C00195000 | 2024-07-05 2:25PM EDT | 195.00 | 4.88 | 4.70 | 4.95 | +0.55 | +12.70% | 42 | 414 | 24.20% |
| TXN240712C00197500 | 2024-07-05 3:59PM EDT | 197.50 | 3.10 | 3.10 | 3.20 | +0.05 | +1.64% | 149 | 508 | 22.85% |
| TXN240712C00200000 | 2024-07-05 3:52PM EDT | 200.00 | 1.84 | 1.85 | 1.91 | -0.27 | -12.80% | 243 | 270 | 22.40% |
| TXN240712C00202500 | 2024-07-05 3:53PM EDT | 202.50 | 1.02 | 1.00 | 1.04 | -0.49 | -32.45% | 104 | 101 | 22.22% |
| TXN240712C00205000 | 2024-07-05 3:57PM EDT | 205.00 | 0.53 | 0.48 | 0.52 | -0.10 | -15.87% | 64 | 543 | 22.24% |
| TXN240712C00207500 | 2024-07-05 2:33PM EDT | 207.50 | 0.27 | 0.22 | 0.25 | -0.10 | -27.03% | 139 | 283 | 22.61% |
| TXN240712C00210000 | 2024-07-05 3:54PM EDT | 210.00 | 0.12 | 0.10 | 0.13 | -0.11 | -47.83% | 13 | 46 | 23.63% |
| TXN240712C00212500 | 2024-06-28 3:03PM EDT | 212.50 | 0.13 | 0.05 | 0.08 | 0.00 | - | 5 | 15 | 25.39% |
| TXN240712C00215000 | 2024-07-02 9:40AM EDT | 215.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 1 | 24 | 27.74% |
| TXN240712C00220000 | 2024-07-05 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.24 | -0.14 | -73.68% | 1 | 12 | 43.51% |
| TXN240712C00265000 | 2024-06-24 11:46AM EDT | 265.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 6 | 108.89% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240712P00165000 | 2024-07-01 3:07PM EDT | 165.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 100 | 35 | 88.96% |
| TXN240712P00170000 | 2024-06-18 9:53AM EDT | 170.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 75.73% |
| TXN240712P00172500 | 2024-06-24 12:46PM EDT | 172.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 53.71% |
| TXN240712P00175000 | 2024-07-03 12:24PM EDT | 175.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 6 | 21 | 66.21% |
| TXN240712P00177500 | 2024-07-01 10:56AM EDT | 177.50 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 45.02% |
| TXN240712P00180000 | 2024-07-01 10:56AM EDT | 180.00 | 0.20 | 0.00 | 1.29 | 0.00 | - | 11 | 39 | 54.88% |
| TXN240712P00182500 | 2024-07-02 3:48PM EDT | 182.50 | 0.07 | 0.01 | 0.04 | 0.00 | - | 4 | 36 | 28.52% |
| TXN240712P00185000 | 2024-07-05 2:28PM EDT | 185.00 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 19 | 177 | 26.07% |
| TXN240712P00187500 | 2024-07-05 3:17PM EDT | 187.50 | 0.09 | 0.06 | 0.09 | -0.10 | -52.63% | 5,285 | 55 | 23.44% |
| TXN240712P00190000 | 2024-07-05 3:45PM EDT | 190.00 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 172 | 133 | 22.02% |
| TXN240712P00192500 | 2024-07-05 3:54PM EDT | 192.50 | 0.40 | 0.38 | 0.42 | -0.29 | -42.03% | 77 | 189 | 21.58% |
| TXN240712P00195000 | 2024-07-05 3:54PM EDT | 195.00 | 0.82 | 0.86 | 0.88 | -0.67 | -44.97% | 116 | 359 | 21.09% |
| TXN240712P00197500 | 2024-07-05 3:59PM EDT | 197.50 | 1.69 | 1.67 | 1.71 | -0.85 | -33.46% | 114 | 386 | 21.00% |
| TXN240712P00200000 | 2024-07-05 3:44PM EDT | 200.00 | 3.00 | 2.92 | 2.98 | -0.70 | -18.92% | 38 | 56 | 21.11% |
© 2024 Yahoo. All rights reserved.