Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816C00165000 | 2024-06-04 2:22PM EDT | 165.00 | 30.77 | 32.75 | 35.45 | 0.00 | - | 1 | 26 | 46.46% |
| TXN240816C00170000 | 2024-06-17 1:49PM EDT | 170.00 | 25.94 | 29.35 | 30.15 | 0.00 | - | 1 | 16 | 38.56% |
| TXN240816C00175000 | 2024-07-01 2:26PM EDT | 175.00 | 20.65 | 24.70 | 25.25 | 0.00 | - | 4 | 13 | 33.99% |
| TXN240816C00180000 | 2024-07-05 10:50AM EDT | 180.00 | 19.50 | 19.70 | 20.70 | +2.60 | +15.38% | 2 | 91 | 31.42% |
| TXN240816C00185000 | 2024-07-03 10:40AM EDT | 185.00 | 15.25 | 16.00 | 16.40 | 0.00 | - | 2 | 84 | 29.26% |
| TXN240816C00190000 | 2024-07-05 2:24PM EDT | 190.00 | 12.50 | 11.85 | 13.20 | +0.10 | +0.81% | 6 | 126 | 30.63% |
| TXN240816C00195000 | 2024-07-05 2:03PM EDT | 195.00 | 9.15 | 9.20 | 9.35 | +0.49 | +5.66% | 44 | 532 | 27.40% |
| TXN240816C00200000 | 2024-07-05 3:51PM EDT | 200.00 | 6.60 | 6.55 | 6.70 | +0.60 | +10.00% | 98 | 2,506 | 27.01% |
| TXN240816C00210000 | 2024-07-05 3:56PM EDT | 210.00 | 3.12 | 3.05 | 3.20 | +0.33 | +11.83% | 4,693 | 2,334 | 27.17% |
| TXN240816C00220000 | 2024-07-05 3:43PM EDT | 220.00 | 1.28 | 1.24 | 1.33 | +0.06 | +4.92% | 1 | 438 | 27.22% |
| TXN240816C00230000 | 2024-07-05 3:55PM EDT | 230.00 | 0.50 | 0.47 | 0.53 | -0.02 | -3.85% | 2 | 13 | 27.78% |
| TXN240816C00240000 | 2024-07-01 12:26PM EDT | 240.00 | 0.18 | 0.18 | 0.25 | 0.00 | - | 1 | 92 | 29.44% |
| TXN240816C00250000 | 2024-07-01 12:26PM EDT | 250.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 2 | 305 | 31.93% |
| TXN240816C00260000 | 2024-07-02 12:42PM EDT | 260.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 34.96% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816P00100000 | 2024-06-25 2:33PM EDT | 100.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 2 | 5 | 109.18% |
| TXN240816P00140000 | 2024-06-27 9:30AM EDT | 140.00 | 0.55 | 0.00 | 1.31 | 0.00 | - | 1 | 4 | 61.33% |
| TXN240816P00145000 | 2024-06-24 9:30AM EDT | 145.00 | 0.25 | 0.00 | 1.32 | 0.00 | - | - | 9 | 56.25% |
| TXN240816P00150000 | 2024-06-17 3:41PM EDT | 150.00 | 0.24 | 0.07 | 0.14 | 0.00 | - | - | 1 | 39.16% |
| TXN240816P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 0.62 | 0.11 | 0.18 | 0.00 | - | 3 | 4 | 36.52% |
| TXN240816P00160000 | 2024-07-05 2:54PM EDT | 160.00 | 0.20 | 0.18 | 0.25 | -0.18 | -47.37% | 3 | 3 | 34.28% |
| TXN240816P00165000 | 2024-07-05 12:16PM EDT | 165.00 | 0.33 | 0.30 | 0.37 | 0.00 | - | 12 | 103 | 32.42% |
| TXN240816P00170000 | 2024-07-05 1:53PM EDT | 170.00 | 0.50 | 0.52 | 0.56 | -0.06 | -10.71% | 30 | 335 | 30.74% |
| TXN240816P00175000 | 2024-07-05 1:53PM EDT | 175.00 | 0.83 | 0.87 | 0.92 | -0.10 | -10.75% | 21 | 341 | 29.70% |
| TXN240816P00180000 | 2024-07-05 2:54PM EDT | 180.00 | 1.45 | 1.43 | 1.49 | -0.05 | -3.33% | 9 | 258 | 28.80% |
| TXN240816P00185000 | 2024-07-05 3:24PM EDT | 185.00 | 2.37 | 2.31 | 2.41 | -0.21 | -8.14% | 22 | 449 | 28.26% |
| TXN240816P00190000 | 2024-07-05 3:24PM EDT | 190.00 | 3.68 | 3.60 | 3.75 | +0.01 | +0.27% | 33 | 641 | 27.84% |
| TXN240816P00195000 | 2024-07-05 3:43PM EDT | 195.00 | 5.50 | 5.45 | 5.60 | -0.42 | -7.09% | 30 | 2,821 | 27.56% |
| TXN240816P00200000 | 2024-07-05 11:35AM EDT | 200.00 | 8.30 | 7.90 | 8.05 | +0.45 | +5.73% | 29 | 528 | 27.55% |
| TXN240816P00230000 | 2024-06-21 12:35PM EDT | 230.00 | 33.89 | 30.60 | 32.55 | 0.00 | - | 1 | 2 | 35.01% |
© 2024 Yahoo. All rights reserved.