Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00140000 | 2024-02-09 1:32PM EDT | 2024-05-17 | 23.55 | 32.10 | 34.55 | 0.00 | - | 2 | 34 | 0.00% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 2024-06-21 | 32.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 36.49% |
| TXN240920C00140000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 25.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 35.54% |
| TXN250417C00140000 | 2024-04-16 2:26PM EDT | 2025-04-17 | 36.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00140000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 32.72 | 41.25 | 42.60 | 0.00 | - | 1 | 18 | 30.91% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 17.21% |
| TXN260116C00140000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 41.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00140000 | 2024-04-24 9:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240510P00140000 | 2024-04-24 1:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TXN240517P00140000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240531P00140000 | 2024-04-24 11:26AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TXN240621P00140000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TXN240719P00140000 | 2024-04-24 1:26PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| TXN240920P00140000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN241018P00140000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN241220P00140000 | 2024-04-22 3:00PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN250117P00140000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 3.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TXN250321P00140000 | 2024-04-19 3:08PM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN250417P00140000 | 2024-04-16 11:52AM EDT | 2025-04-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TXN251017P00140000 | 2024-03-19 2:21PM EDT | 2025-10-17 | 9.50 | 9.35 | 11.75 | 0.00 | - | 9 | 10 | 33.68% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 28.36% |
| TXN260116P00140000 | 2024-04-09 3:54PM EDT | 2026-01-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.