Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 100.00 | 74.20 | 75.95 | 78.40 | 0.00 | - | 1 | 1 | 86.72% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 115.00 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 58.98% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 125.00 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN240719C00135000 | 2024-04-24 3:34PM EDT | 135.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 140.00 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 35.16% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 145.00 | 30.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240719C00150000 | 2024-04-23 11:41AM EDT | 150.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240719C00155000 | 2024-04-29 10:05AM EDT | 155.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00160000 | 2024-04-30 3:42PM EDT | 160.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00165000 | 2024-04-29 1:50PM EDT | 165.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240719C00170000 | 2024-05-01 1:01PM EDT | 170.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TXN240719C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TXN240719C00180000 | 2024-05-01 3:12PM EDT | 180.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TXN240719C00185000 | 2024-05-01 3:49PM EDT | 185.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TXN240719C00190000 | 2024-05-01 3:31PM EDT | 190.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5,012 | 0 | 3.13% |
| TXN240719C00195000 | 2024-05-01 12:10PM EDT | 195.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN240719C00200000 | 2024-04-30 1:02PM EDT | 200.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| TXN240719C00210000 | 2024-04-30 1:02PM EDT | 210.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TXN240719C00220000 | 2024-04-23 3:24PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240719C00230000 | 2024-04-24 12:29PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN240719C00240000 | 2024-04-24 12:29PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN240719C00250000 | 2024-02-16 2:44PM EDT | 250.00 | 0.09 | 0.09 | 0.22 | 0.00 | - | 1 | 3 | 36.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719P00080000 | 2023-12-20 3:14PM EDT | 80.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | - | 0 | 101.64% |
| TXN240719P00085000 | 2024-02-07 11:12AM EDT | 85.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 2 | 1 | 86.04% |
| TXN240719P00090000 | 2024-01-26 2:13PM EDT | 90.00 | 0.11 | 0.00 | 1.21 | 0.00 | - | 1 | 2 | 78.42% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 100.00 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 76.27% |
| TXN240719P00105000 | 2024-03-06 10:30AM EDT | 105.00 | 0.15 | 0.01 | 0.49 | 0.00 | - | 10 | 33 | 53.71% |
| TXN240719P00110000 | 2024-04-11 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240719P00115000 | 2024-04-24 3:03PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240719P00120000 | 2024-04-25 3:11PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240719P00125000 | 2024-04-30 3:06PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240719P00130000 | 2024-04-30 3:06PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240719P00135000 | 2024-04-29 1:37PM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240719P00140000 | 2024-04-30 10:17AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240719P00145000 | 2024-05-01 9:40AM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240719P00150000 | 2024-05-01 2:50PM EDT | 150.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TXN240719P00155000 | 2024-05-01 10:52AM EDT | 155.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN240719P00160000 | 2024-05-01 3:54PM EDT | 160.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| TXN240719P00165000 | 2024-05-01 3:54PM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| TXN240719P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| TXN240719P00175000 | 2024-05-01 3:54PM EDT | 175.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.10% |
| TXN240719P00180000 | 2024-05-01 3:54PM EDT | 180.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN240719P00185000 | 2024-04-30 2:26PM EDT | 185.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240719P00190000 | 2024-04-26 12:06PM EDT | 190.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.