Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | 4 | 0 |
| 74.20 | 0.00 | - | 1 | 1 | 100.00 | 0.28 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 105.00 | 0.15 | 0.00 | - | 10 | 33 |
| - | - | - | - | - | 110.00 | 0.15 | 0.00 | - | 1 | 19 |
| 49.22 | 0.00 | - | 2 | 2 | 115.00 | 0.05 | 0.00 | - | 6 | 35 |
| - | - | - | - | - | 120.00 | 0.02 | 0.00 | - | 2 | 0 |
| 41.65 | 0.00 | - | - | 1 | 125.00 | 0.13 | 0.00 | - | 3 | 123 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 20 | 216 |
| 43.82 | 0.00 | - | 3 | 22 | 135.00 | 0.06 | 0.00 | - | 64 | 110 |
| 26.85 | 0.00 | - | 27 | 43 | 140.00 | 0.02 | 0.00 | - | 1 | 452 |
| 30.98 | 0.00 | - | 3 | 25 | 145.00 | 0.05 | 0.00 | - | 3 | 305 |
| 47.15 | 0.00 | - | 1 | 25 | 150.00 | 0.08 | 0.00 | - | 1 | 0 |
| 49.14 | 0.00 | - | 1 | 54 | 155.00 | 0.01 | 0.00 | - | 1 | 2,492 |
| 38.97 | 0.00 | - | 4 | 281 | 160.00 | 0.04 | 0.00 | - | 1 | 1,263 |
| 29.78 | 0.00 | - | 1 | 0 | 165.00 | 0.06 | +0.03 | +100.00% | 2 | 2,375 |
| 23.83 | 0.00 | - | 1 | 679 | 170.00 | 0.07 | 0.00 | - | 1 | 1,434 |
| - | - | - | - | - | 172.50 | 0.09 | 0.00 | - | 3 | 10 |
| 24.00 | 0.00 | - | 1 | 0 | 175.00 | 0.06 | 0.00 | - | 36 | 0 |
| 16.75 | 0.00 | - | - | 6 | 177.50 | 0.36 | 0.00 | - | - | 12 |
| 15.15 | 0.00 | - | 1 | 0 | 180.00 | 0.15 | 0.00 | - | 25 | 1,349 |
| - | - | - | - | - | 182.50 | 0.21 | 0.00 | - | 17 | 57 |
| 12.70 | 0.00 | - | 2 | 983 | 185.00 | 0.28 | 0.00 | - | 53 | 0 |
| 8.86 | 0.00 | - | 2 | 0 | 187.50 | 0.48 | 0.00 | - | 12 | 0 |
| 8.32 | -1.68 | -16.80% | 3 | 11,212 | 190.00 | 0.97 | +0.16 | +19.75% | 11 | 8,316 |
| 7.95 | 0.00 | - | 14 | 151 | 192.50 | 1.67 | +0.38 | +29.46% | 26 | 0 |
| 4.83 | -1.19 | -19.77% | 5 | 2,332 | 195.00 | 2.29 | +0.36 | +18.65% | 22 | 1,793 |
| 3.73 | -0.72 | -16.18% | 57 | 0 | 197.50 | 3.55 | +0.78 | +28.16% | 102 | 222 |
| 2.65 | -0.55 | -17.19% | 44 | 4,372 | 200.00 | 4.90 | +0.90 | +22.50% | 4 | 2,408 |
| 1.84 | -0.36 | -16.36% | 9 | 416 | 202.50 | 6.85 | +1.40 | +25.69% | 2 | 0 |
| 1.00 | -0.58 | -36.71% | 3 | 661 | 205.00 | - | - | - | - | - |
| 0.85 | -0.14 | -14.14% | 1 | 86 | 207.50 | - | - | - | - | - |
| 0.56 | 0.00 | - | 188 | 0 | 210.00 | 12.65 | +0.42 | +3.43% | 2 | 43 |
| 0.37 | 0.00 | - | 5 | 7 | 212.50 | - | - | - | - | - |
| 0.15 | -0.06 | -28.57% | 1 | 8 | 215.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 220.00 | 21.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 230.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 738 | 240.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 250.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 4 | 5 | 260.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.