UK markets open in 4 hours 51 minutes
NIKKEI 225
36,908.22 -1,171.48 (-3.08%) HANG SENG
16,216.43 -169.44 (-1.03%) CRUDE OIL
85.33 +2.60 (+3.14%) GOLD FUTURES
2,424.90 +26.90 (+1.12%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,324.50 -503.20 (-1.01%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00145000 | 2024-02-13 3:23PM EDT | 2024-04-19 | 14.96 | 26.10 | 27.65 | 0.00 | - | 1 | 157 | 492.77% |
| TXN240517C00145000 | 2024-03-20 12:45PM EDT | 2024-05-17 | 23.40 | 19.15 | 19.90 | 0.00 | - | 3 | 50 | 39.75% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 58.07% |
| TXN240719C00145000 | 2024-03-21 10:09AM EDT | 2024-07-19 | 30.50 | 20.20 | 22.25 | 0.00 | - | 4 | 23 | 33.53% |
| TXN240920C00145000 | 2024-04-18 11:12AM EDT | 2024-09-20 | 24.65 | 22.15 | 24.80 | -5.95 | -19.44% | 2 | 3 | 33.63% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 53.42% |
| TXN250117C00145000 | 2024-04-18 10:49AM EDT | 2025-01-17 | 28.05 | 26.75 | 29.00 | -3.30 | -10.53% | 1 | 61 | 34.19% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 44.48% |
| TXN250620C00145000 | 2024-03-11 12:17PM EDT | 2025-06-20 | 39.49 | 35.20 | 35.85 | 0.00 | - | 2 | 70 | 38.45% |
| TXN260116C00145000 | 2024-04-08 3:42PM EDT | 2026-01-16 | 38.60 | 34.95 | 36.00 | 0.00 | - | 1 | 16 | 31.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00145000 | 2024-04-18 10:27AM EDT | 2024-04-19 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 5 | 908 | 176.76% |
| TXN240426P00145000 | 2024-04-15 1:09PM EDT | 2024-04-26 | 0.31 | 0.24 | 0.30 | +0.16 | +106.67% | 1 | 38 | 51.07% |
| TXN240503P00145000 | 2024-04-18 1:17PM EDT | 2024-05-03 | 0.51 | 0.37 | 0.60 | +0.28 | +121.74% | 5 | 1 | 44.95% |
| TXN240510P00145000 | 2024-04-18 1:43PM EDT | 2024-05-10 | 0.79 | 0.74 | 0.83 | +0.25 | +46.30% | 1 | 18 | 40.53% |
| TXN240517P00145000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 0.90 | 0.96 | 1.02 | +0.13 | +16.88% | 15 | 376 | 37.53% |
| TXN240524P00145000 | 2024-04-18 11:33AM EDT | 2024-05-24 | 1.13 | 1.17 | 1.39 | +0.43 | +61.43% | 20 | 5 | 37.15% |
| TXN240531P00145000 | 2024-04-12 3:41PM EDT | 2024-05-31 | 1.41 | 1.26 | 1.66 | +0.17 | +13.71% | 3 | 4 | 36.12% |
| TXN240621P00145000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 1.81 | 1.94 | 2.04 | +0.27 | +17.53% | 10 | 2,433 | 31.91% |
| TXN240719P00145000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 2.57 | 2.58 | 2.80 | +0.88 | +52.07% | 3 | 276 | 30.16% |
| TXN240920P00145000 | 2024-04-18 2:41PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.80 | +0.35 | +8.54% | 3 | 90 | 29.68% |
| TXN241018P00145000 | 2024-04-16 12:00PM EDT | 2024-10-18 | 5.50 | 5.15 | 5.45 | +1.15 | +26.44% | 2 | 543 | 29.12% |
| TXN241220P00145000 | 2024-04-18 2:36PM EDT | 2024-12-20 | 6.90 | 6.80 | 7.00 | +1.49 | +27.54% | 6 | 88 | 28.71% |
| TXN250117P00145000 | 2024-04-10 10:09AM EDT | 2025-01-17 | 7.22 | 7.35 | 7.60 | +1.37 | +23.42% | 2 | 813 | 28.49% |
| TXN250417P00145000 | 2024-03-28 2:32PM EDT | 2025-04-17 | 6.50 | 9.15 | 9.45 | 0.00 | - | 1 | 5 | 28.10% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 27.99% |
| TXN251017P00145000 | 2023-12-19 12:33PM EDT | 2025-10-17 | 11.60 | 11.75 | 12.50 | 0.00 | - | 2 | 2 | 27.37% |
| TXN251219P00145000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 10.98 | 11.50 | 12.30 | 0.00 | - | 2 | 59 | 25.64% |
| TXN260116P00145000 | 2024-04-09 3:53PM EDT | 2026-01-16 | 11.00 | 13.10 | 14.65 | 0.00 | - | 3 | 43 | 28.19% |
© 2024 Yahoo. All rights reserved.