Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00155000 | 2024-05-06 3:44PM EDT | 155.00 | 26.75 | 38.10 | 42.05 | 0.00 | - | 4 | 0 | 70.70% |
| TXN240524C00160000 | 2024-05-06 3:52PM EDT | 160.00 | 21.50 | 33.65 | 37.15 | 0.00 | - | 5 | 0 | 84.28% |
| TXN240524C00165000 | 2024-05-09 3:49PM EDT | 165.00 | 21.05 | 28.25 | 32.10 | 0.00 | - | 1 | 1 | 62.31% |
| TXN240524C00170000 | 2024-05-09 10:57AM EDT | 170.00 | 15.23 | 23.35 | 27.05 | 0.00 | - | 1 | 7 | 54.10% |
| TXN240524C00172500 | 2024-05-15 2:33PM EDT | 172.50 | 22.85 | 20.70 | 24.50 | 0.00 | - | 1 | 1 | 90.33% |
| TXN240524C00175000 | 2024-05-17 2:59PM EDT | 175.00 | 20.45 | 18.15 | 20.55 | -0.38 | -1.82% | 6 | 250 | 56.01% |
| TXN240524C00177500 | 2024-05-16 3:09PM EDT | 177.50 | 17.79 | 16.10 | 18.45 | 0.00 | - | 5 | 13 | 58.81% |
| TXN240524C00180000 | 2024-05-17 2:38PM EDT | 180.00 | 14.49 | 13.20 | 15.95 | -0.69 | -4.55% | 3 | 508 | 52.49% |
| TXN240524C00182500 | 2024-05-17 1:58PM EDT | 182.50 | 12.11 | 10.70 | 13.20 | +0.64 | +5.58% | 6 | 62 | 41.75% |
| TXN240524C00185000 | 2024-05-17 2:17PM EDT | 185.00 | 9.75 | 10.05 | 11.45 | -1.40 | -12.56% | 27 | 368 | 46.61% |
| TXN240524C00187500 | 2024-05-17 1:49PM EDT | 187.50 | 7.91 | 7.55 | 9.00 | 0.00 | - | 14 | 181 | 39.89% |
| TXN240524C00190000 | 2024-05-17 2:58PM EDT | 190.00 | 5.65 | 5.45 | 6.55 | -0.11 | -1.91% | 21 | 1,009 | 32.72% |
| TXN240524C00192500 | 2024-05-17 3:59PM EDT | 192.50 | 3.60 | 3.50 | 3.80 | -0.40 | -10.00% | 28 | 940 | 21.73% |
| TXN240524C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 2.04 | 1.98 | 2.10 | -0.19 | -8.52% | 210 | 1,260 | 19.40% |
| TXN240524C00197500 | 2024-05-17 3:51PM EDT | 197.50 | 1.01 | 0.98 | 1.06 | -0.13 | -11.40% | 270 | 972 | 19.07% |
| TXN240524C00200000 | 2024-05-17 3:54PM EDT | 200.00 | 0.44 | 0.41 | 0.49 | -0.14 | -24.14% | 238 | 196 | 19.31% |
| TXN240524C00202500 | 2024-05-17 3:35PM EDT | 202.50 | 0.17 | 0.16 | 0.22 | -0.07 | -29.17% | 67 | 95 | 19.97% |
| TXN240524C00205000 | 2024-05-17 12:44PM EDT | 205.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 4 | 86 | 21.29% |
| TXN240524C00207500 | 2024-05-15 11:58AM EDT | 207.50 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 2 | 22.85% |
| TXN240524C00210000 | 2024-05-14 12:39PM EDT | 210.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 2 | 25.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00125000 | 2024-04-19 1:01PM EDT | 125.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 203.37% |
| TXN240524P00135000 | 2024-05-13 1:51PM EDT | 135.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 6 | 7 | 172.27% |
| TXN240524P00140000 | 2024-05-14 1:09PM EDT | 140.00 | 0.01 | 0.00 | 1.91 | 0.00 | - | 10 | 11 | 155.71% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 145.00 | 0.07 | 0.00 | 2.07 | 0.00 | - | 1 | 21 | 144.82% |
| TXN240524P00150000 | 2024-05-02 12:19PM EDT | 150.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 38 | 132.28% |
| TXN240524P00155000 | 2024-05-08 11:38AM EDT | 155.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 98 | 97.36% |
| TXN240524P00160000 | 2024-05-10 11:46AM EDT | 160.00 | 0.06 | 0.00 | 1.99 | 0.00 | - | 2 | 70 | 104.25% |
| TXN240524P00165000 | 2024-05-16 10:08AM EDT | 165.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 1 | 30 | 85.99% |
| TXN240524P00167500 | 2024-05-14 12:39PM EDT | 167.50 | 0.04 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 85.40% |
| TXN240524P00170000 | 2024-05-17 3:06PM EDT | 170.00 | 0.03 | 0.00 | 1.42 | -0.01 | -25.00% | 65 | 461 | 72.27% |
| TXN240524P00172500 | 2024-05-13 12:14PM EDT | 172.50 | 0.10 | 0.00 | 1.37 | 0.00 | - | 2 | 3 | 65.72% |
| TXN240524P00175000 | 2024-05-17 10:47AM EDT | 175.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 20 | 434 | 45.36% |
| TXN240524P00177500 | 2024-05-16 9:30AM EDT | 177.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 130 | 29.88% |
| TXN240524P00180000 | 2024-05-17 3:39PM EDT | 180.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 18 | 337 | 27.93% |
| TXN240524P00182500 | 2024-05-16 1:31PM EDT | 182.50 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 1 | 49 | 24.41% |
| TXN240524P00185000 | 2024-05-17 3:55PM EDT | 185.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 33 | 4,636 | 21.68% |
| TXN240524P00187500 | 2024-05-17 3:40PM EDT | 187.50 | 0.15 | 0.13 | 0.18 | -0.09 | -37.50% | 156 | 823 | 19.83% |
| TXN240524P00190000 | 2024-05-17 3:55PM EDT | 190.00 | 0.40 | 0.34 | 0.42 | -0.13 | -24.53% | 262 | 622 | 18.85% |
| TXN240524P00192500 | 2024-05-17 3:25PM EDT | 192.50 | 0.91 | 0.82 | 0.91 | -0.14 | -13.33% | 124 | 219 | 17.86% |
| TXN240524P00195000 | 2024-05-17 3:44PM EDT | 195.00 | 1.80 | 1.74 | 1.84 | -0.23 | -11.33% | 258 | 734 | 17.16% |
| TXN240524P00197500 | 2024-05-17 3:42PM EDT | 197.50 | 3.30 | 3.20 | 3.35 | -0.15 | -4.35% | 151 | 54 | 17.09% |
| TXN240524P00200000 | 2024-05-17 12:20PM EDT | 200.00 | 5.30 | 4.95 | 5.40 | -0.20 | -3.64% | 104 | 155 | 18.29% |
© 2024 Yahoo. All rights reserved.