Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00130000 | 2024-04-03 2:25PM EDT | 2024-06-21 | 40.96 | 33.25 | 36.10 | 0.00 | - | 1 | 36 | 34.96% |
| TXN240920C00130000 | 2024-04-03 1:41PM EDT | 2024-09-20 | 42.38 | 36.00 | 37.30 | 0.00 | - | 1 | 33 | 30.93% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 2024-10-18 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 44.75 | 38.85 | 40.45 | 0.00 | - | 1 | 42 | 33.59% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 2025-04-17 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 46.93% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 2025-06-20 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 46.11% |
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 2025-10-17 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 45.02% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 2025-12-19 | 48.25 | 39.70 | 42.45 | 0.00 | - | - | 1 | 26.04% |
| TXN260116C00130000 | 2024-04-03 11:28AM EDT | 2026-01-16 | 49.92 | 44.75 | 47.15 | 0.00 | - | 1 | 16 | 33.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 2024-05-10 | 0.10 | 0.04 | 0.12 | 0.00 | - | 1 | 1 | 52.73% |
| TXN240517P00130000 | 2024-04-22 1:33PM EDT | 2024-05-17 | 0.14 | 0.06 | 0.14 | 0.00 | - | 2 | 38 | 45.80% |
| TXN240531P00130000 | 2024-04-18 11:20AM EDT | 2024-05-31 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 3 | 50.39% |
| TXN240621P00130000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 0.55 | 0.31 | 0.38 | 0.00 | - | 22 | 1,094 | 35.18% |
| TXN240719P00130000 | 2024-04-16 12:56PM EDT | 2024-07-19 | 0.62 | 0.55 | 0.62 | 0.00 | - | 2 | 64 | 32.15% |
| TXN240920P00130000 | 2024-04-18 2:37PM EDT | 2024-09-20 | 1.87 | 1.48 | 1.67 | 0.00 | - | 1 | 34 | 31.52% |
| TXN241018P00130000 | 2024-04-19 12:48PM EDT | 2024-10-18 | 2.47 | 1.90 | 2.04 | 0.00 | - | 2 | 394 | 30.73% |
| TXN241220P00130000 | 2024-04-05 11:15AM EDT | 2024-12-20 | 2.98 | 3.00 | 3.30 | 0.00 | - | 9 | 18 | 31.01% |
| TXN250117P00130000 | 2024-04-17 12:41PM EDT | 2025-01-17 | 3.53 | 3.40 | 3.65 | 0.00 | - | 5 | 1,436 | 30.45% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 2025-03-21 | 4.65 | 2.93 | 4.85 | 0.00 | - | 1 | 70 | 30.60% |
| TXN250417P00130000 | 2024-04-16 11:51AM EDT | 2025-04-17 | 4.70 | 4.70 | 5.25 | 0.00 | - | 2 | 32 | 30.41% |
| TXN250620P00130000 | 2024-04-11 3:20PM EDT | 2025-06-20 | 4.98 | 4.00 | 6.15 | 0.00 | - | 2 | 81 | 29.97% |
| TXN251017P00130000 | 2024-04-16 12:09PM EDT | 2025-10-17 | 7.15 | 7.10 | 8.70 | 0.00 | - | 7 | 17 | 31.10% |
| TXN251219P00130000 | 2024-03-21 3:27PM EDT | 2025-12-19 | 6.30 | 9.15 | 10.90 | 0.00 | - | - | 3 | 33.01% |
| TXN260116P00130000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 8.74 | 8.20 | 9.50 | 0.00 | - | 1 | 126 | 30.07% |
© 2024 Yahoo. All rights reserved.