UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,562.07 -1,764.43 (-3.31%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 2024-05-17 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00135000 | 2024-04-22 3:09PM EDT | 2024-06-21 | 29.40 | 38.50 | 41.55 | 0.00 | - | 6 | 16 | 52.62% |
| TXN240719C00135000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 40.28 | 38.90 | 42.55 | +4.80 | +13.53% | 3 | 20 | 49.77% |
| TXN240920C00135000 | 2024-04-10 11:04AM EDT | 2024-09-20 | 36.57 | 40.00 | 42.15 | 0.00 | - | - | 1 | 36.03% |
| TXN241018C00135000 | 2024-03-15 3:50PM EDT | 2024-10-18 | 41.20 | 35.00 | 36.45 | 0.00 | - | 1 | 5 | 0.00% |
| TXN250117C00135000 | 2024-04-11 11:43AM EDT | 2025-01-17 | 39.60 | 43.30 | 44.65 | 0.00 | - | 1 | 63 | 34.67% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 31.20% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 2025-10-17 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 31.33% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 14.45% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 46.00 | 48.35 | 50.85 | 0.00 | - | 1 | 9 | 32.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00135000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 240 | 93.75% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 55.47% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 0.11 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 76.42% |
| TXN240517P00135000 | 2024-04-24 11:40AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | -0.07 | -53.85% | 19 | 375 | 46.68% |
| TXN240524P00135000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 0.36 | 0.00 | 2.17 | 0.00 | - | - | 1 | 64.06% |
| TXN240621P00135000 | 2024-04-24 1:49PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | -0.34 | -70.83% | 227 | 1,068 | 31.54% |
| TXN240719P00135000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 0.38 | 0.32 | 0.39 | -0.46 | -54.76% | 11 | 121 | 30.62% |
| TXN240920P00135000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 2.00 | 1.07 | 1.17 | 0.00 | - | 1 | 184 | 29.68% |
| TXN241018P00135000 | 2024-04-24 10:10AM EDT | 2024-10-18 | 1.25 | 1.23 | 1.49 | -2.40 | -65.75% | 6 | 71 | 29.03% |
| TXN241220P00135000 | 2024-04-23 11:56AM EDT | 2024-12-20 | 3.75 | 2.44 | 2.74 | 0.00 | - | 20 | 93 | 29.91% |
| TXN250117P00135000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 2.78 | 2.61 | 2.98 | -1.37 | -33.01% | 22 | 459 | 29.11% |
| TXN250321P00135000 | 2024-04-23 1:08PM EDT | 2025-03-21 | 5.25 | 2.52 | 4.10 | 0.00 | - | 60 | 71 | 29.32% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 2.83 | 6.20 | 0.00 | - | 113 | 147 | 33.22% |
| TXN250620P00135000 | 2024-04-10 10:17AM EDT | 2025-06-20 | 6.29 | 4.65 | 5.30 | 0.00 | - | 1 | 59 | 28.69% |
| TXN251017P00135000 | 2024-03-19 11:13AM EDT | 2025-10-17 | 8.35 | 8.80 | 10.25 | 0.00 | - | 9 | 11 | 34.08% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 29.95% |
| TXN260116P00135000 | 2024-04-09 3:54PM EDT | 2026-01-16 | 8.30 | 7.20 | 9.80 | 0.00 | - | 3 | 32 | 30.84% |
© 2024 Yahoo. All rights reserved.