Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00155000 | 2024-05-02 3:03PM EDT | 2024-05-17 | 21.42 | 22.50 | 25.10 | 0.00 | - | 3 | 205 | 64.55% |
| TXN240524C00155000 | 2024-05-01 12:46PM EDT | 2024-05-24 | 19.90 | 22.20 | 25.65 | 0.00 | - | 5 | 3 | 58.59% |
| TXN240621C00155000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 24.22 | 23.30 | 25.15 | +2.59 | +11.97% | 1 | 383 | 33.99% |
| TXN240719C00155000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 23.03 | 24.60 | 26.35 | 0.00 | - | 1 | 56 | 33.81% |
| TXN240920C00155000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 19.20 | 26.80 | 27.45 | 0.00 | - | 2 | 13 | 28.91% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 27.85 | 29.10 | 0.00 | - | 6 | 276 | 31.21% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 30.00 | 30.40 | 0.00 | - | 2 | 23 | 29.65% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 29.45 | 32.85 | 0.00 | - | 1 | 1,237 | 33.16% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 14.50% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 27.62% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 27.29% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 32.50 | 38.75 | 39.95 | 0.00 | - | 7 | 301 | 30.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 47 | 80.22% |
| TXN240517P00155000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 38 | 1,076 | 34.28% |
| TXN240524P00155000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 0.11 | 0.06 | 0.12 | -0.10 | -47.62% | 1 | 95 | 31.45% |
| TXN240531P00155000 | 2024-05-02 3:22PM EDT | 2024-05-31 | 0.20 | 0.11 | 0.16 | 0.00 | - | 1 | 335 | 28.42% |
| TXN240607P00155000 | 2024-05-01 9:48AM EDT | 2024-06-07 | 0.40 | 0.17 | 0.24 | 0.00 | - | 8 | 42 | 27.30% |
| TXN240621P00155000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 0.45 | 0.39 | 0.43 | -0.17 | -27.42% | 24 | 1,955 | 25.90% |
| TXN240719P00155000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.85 | 0.84 | 0.89 | -0.55 | -39.29% | 16 | 2,497 | 24.60% |
| TXN240920P00155000 | 2024-05-03 10:12AM EDT | 2024-09-20 | 2.77 | 2.43 | 2.58 | -0.73 | -20.86% | 51 | 1,029 | 25.54% |
| TXN241018P00155000 | 2024-05-01 12:02PM EDT | 2024-10-18 | 4.15 | 3.05 | 3.20 | 0.00 | - | 22 | 484 | 25.32% |
| TXN241220P00155000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 5.37 | 4.80 | 4.95 | 0.00 | - | 10 | 463 | 26.04% |
| TXN250117P00155000 | 2024-05-02 12:51PM EDT | 2025-01-17 | 6.60 | 5.25 | 5.40 | 0.00 | - | 14 | 349 | 25.60% |
| TXN250321P00155000 | 2024-05-02 2:39PM EDT | 2025-03-21 | 7.53 | 5.75 | 7.20 | 0.00 | - | 55 | 84 | 26.48% |
| TXN250417P00155000 | 2024-05-03 10:28AM EDT | 2025-04-17 | 7.50 | 6.10 | 7.40 | -0.90 | -10.71% | 1 | 15 | 25.80% |
| TXN250620P00155000 | 2024-04-24 9:57AM EDT | 2025-06-20 | 10.05 | 8.05 | 8.65 | 0.00 | - | 50 | 109 | 25.79% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 10.00 | 10.55 | 0.00 | - | 2 | 7 | 25.43% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 33.14% |
| TXN260116P00155000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 13.65 | 11.15 | 11.90 | 0.00 | - | 4 | 21 | 25.24% |
© 2024 Yahoo. All rights reserved.