Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 140.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN241220C00150000 | 2024-04-18 1:29PM EDT | 150.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 155.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241220C00160000 | 2024-04-22 1:36PM EDT | 160.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN241220C00165000 | 2024-04-29 12:15PM EDT | 165.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN241220C00170000 | 2024-04-30 3:25PM EDT | 170.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241220C00175000 | 2024-04-29 1:50PM EDT | 175.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN241220C00185000 | 2024-05-01 1:01PM EDT | 185.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TXN241220C00190000 | 2024-05-01 3:25PM EDT | 190.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN241220C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN241220C00200000 | 2024-05-01 10:04AM EDT | 200.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN241220C00210000 | 2024-05-01 2:31PM EDT | 210.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN241220C00220000 | 2024-04-29 11:11AM EDT | 220.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN241220C00230000 | 2024-05-01 11:34AM EDT | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| TXN241220C00240000 | 2024-03-22 10:48AM EDT | 240.00 | 1.12 | 0.42 | 0.58 | 0.00 | - | 1 | 6 | 22.40% |
| TXN241220C00250000 | 2024-04-25 2:14PM EDT | 250.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220P00080000 | 2024-02-22 12:28PM EDT | 80.00 | 0.27 | 0.00 | 1.37 | 0.00 | - | 2 | 5 | 53.98% |
| TXN241220P00085000 | 2024-02-22 12:29PM EDT | 85.00 | 0.39 | 0.10 | 0.33 | 0.00 | - | 2 | 2 | 44.48% |
| TXN241220P00090000 | 2024-04-19 2:17PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN241220P00095000 | 2024-03-22 1:30PM EDT | 95.00 | 0.38 | 0.44 | 0.70 | 0.00 | - | 1 | 4 | 43.53% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 100.00 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 40.11% |
| TXN241220P00105000 | 2024-02-01 1:18PM EDT | 105.00 | 1.42 | 0.66 | 0.86 | 0.00 | - | 1 | 3 | 38.83% |
| TXN241220P00110000 | 2024-04-19 1:40PM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TXN241220P00115000 | 2024-04-24 9:45AM EDT | 115.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN241220P00120000 | 2024-04-22 10:03AM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN241220P00130000 | 2024-04-26 12:56PM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN241220P00135000 | 2024-04-23 11:56AM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TXN241220P00140000 | 2024-04-25 12:30PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN241220P00145000 | 2024-04-29 10:27AM EDT | 145.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TXN241220P00150000 | 2024-04-30 12:41PM EDT | 150.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TXN241220P00155000 | 2024-04-30 12:41PM EDT | 155.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TXN241220P00160000 | 2024-04-29 3:55PM EDT | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN241220P00165000 | 2024-04-29 9:32AM EDT | 165.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TXN241220P00170000 | 2024-04-23 9:41AM EDT | 170.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TXN241220P00175000 | 2024-05-01 1:51PM EDT | 175.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
| TXN241220P00180000 | 2024-04-30 2:31PM EDT | 180.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TXN241220P00185000 | 2024-04-26 3:11PM EDT | 185.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220P00190000 | 2024-02-08 12:17PM EDT | 190.00 | 31.15 | 24.00 | 25.20 | 0.00 | - | 1 | 0 | 28.91% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 200.00 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 41.38% |
| TXN241220P00240000 | 2024-05-01 12:17PM EDT | 240.00 | 65.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.