Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00150000 | 2024-04-12 3:14PM EDT | 2024-04-26 | 17.52 | 10.00 | 12.25 | 0.00 | - | 7 | 14 | 56.30% |
| TXN240503C00150000 | 2024-03-27 11:37AM EDT | 2024-05-03 | 21.45 | 10.05 | 12.80 | 0.00 | - | 1 | 0 | 57.14% |
| TXN240517C00150000 | 2024-04-12 10:11AM EDT | 2024-05-17 | 19.41 | 10.95 | 12.15 | 0.00 | - | 1 | 100 | 35.86% |
| TXN240621C00150000 | 2024-04-19 11:29AM EDT | 2024-06-21 | 16.40 | 12.55 | 14.85 | -3.80 | -18.81% | 1 | 727 | 35.94% |
| TXN240719C00150000 | 2024-04-01 12:03PM EDT | 2024-07-19 | 26.35 | 14.05 | 15.55 | 0.00 | - | 3 | 29 | 32.37% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 17.00 | 19.00 | 0.00 | - | 26 | 97 | 34.00% |
| TXN241018C00150000 | 2024-04-12 12:14PM EDT | 2024-10-18 | 24.60 | 18.65 | 20.25 | 0.00 | - | 10 | 102 | 34.27% |
| TXN241220C00150000 | 2024-04-18 1:29PM EDT | 2024-12-20 | 23.90 | 20.60 | 21.60 | 0.00 | - | 2 | 3 | 32.31% |
| TXN250117C00150000 | 2024-04-12 11:49AM EDT | 2025-01-17 | 27.40 | 20.15 | 23.05 | 0.00 | - | 2 | 1,229 | 33.42% |
| TXN250417C00150000 | 2024-02-15 2:20PM EDT | 2025-04-17 | 25.35 | 33.65 | 35.55 | 0.00 | - | 10 | 25 | 49.97% |
| TXN250620C00150000 | 2024-01-26 3:55PM EDT | 2025-06-20 | 28.75 | 26.50 | 29.40 | 0.00 | - | 11 | 33 | 36.54% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 33.47% |
| TXN251219C00150000 | 2024-02-01 12:04PM EDT | 2025-12-19 | 27.55 | 36.70 | 37.75 | 0.00 | - | 10 | 11 | 41.45% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 45.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00150000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 1.21 | 1.22 | 1.39 | +0.65 | +116.07% | 166 | 87 | 54.00% |
| TXN240503P00150000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 1.91 | 1.68 | 2.13 | +0.86 | +81.90% | 15 | 21 | 47.24% |
| TXN240510P00150000 | 2024-04-19 3:06PM EDT | 2024-05-10 | 2.32 | 2.16 | 2.37 | +0.99 | +74.44% | 13 | 57 | 40.60% |
| TXN240517P00150000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 2.61 | 2.60 | 2.72 | +1.01 | +63.12% | 76 | 973 | 37.65% |
| TXN240524P00150000 | 2024-04-18 11:33AM EDT | 2024-05-24 | 1.91 | 2.85 | 3.05 | 0.00 | - | 5 | 31 | 35.72% |
| TXN240531P00150000 | 2024-04-19 3:32PM EDT | 2024-05-31 | 3.12 | 2.92 | 3.35 | +1.34 | +75.28% | 3 | 12 | 34.28% |
| TXN240621P00150000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 4.05 | 3.95 | 4.10 | +1.23 | +43.62% | 45 | 1,651 | 31.32% |
| TXN240719P00150000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 4.90 | 4.85 | 5.25 | +1.23 | +33.51% | 17 | 326 | 30.19% |
| TXN240920P00150000 | 2024-04-19 2:08PM EDT | 2024-09-20 | 6.60 | 7.15 | 7.55 | +0.75 | +12.82% | 97 | 319 | 29.37% |
| TXN241018P00150000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 6.50 | 7.80 | 8.20 | 0.00 | - | 19 | 547 | 28.60% |
| TXN241220P00150000 | 2024-04-19 1:29PM EDT | 2024-12-20 | 9.00 | 9.65 | 10.05 | +2.55 | +39.53% | 6 | 103 | 28.49% |
| TXN250117P00150000 | 2024-04-18 10:24AM EDT | 2025-01-17 | 9.05 | 10.25 | 10.55 | 0.00 | - | 5 | 793 | 27.96% |
| TXN250417P00150000 | 2024-03-28 9:33AM EDT | 2025-04-17 | 7.80 | 11.90 | 12.55 | 0.00 | - | 1 | 18 | 27.63% |
| TXN250620P00150000 | 2024-03-28 12:16PM EDT | 2025-06-20 | 8.95 | 13.15 | 13.75 | 0.00 | - | 12 | 138 | 27.33% |
| TXN251017P00150000 | 2024-04-16 10:47AM EDT | 2025-10-17 | 12.89 | 14.50 | 17.50 | 0.00 | - | 6 | 11 | 29.30% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 23.28% |
| TXN260116P00150000 | 2024-04-19 1:35PM EDT | 2026-01-16 | 15.60 | 16.00 | 16.85 | +0.60 | +4.00% | 100 | 124 | 26.31% |
© 2024 Yahoo. All rights reserved.