Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00160000 | 2024-04-25 3:34PM EDT | 2024-04-26 | 16.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00160000 | 2024-04-23 10:27AM EDT | 2024-05-03 | 7.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240510C00160000 | 2024-04-22 1:31PM EDT | 2024-05-10 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240517C00160000 | 2024-04-25 12:44PM EDT | 2024-05-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN240524C00160000 | 2024-04-24 10:08AM EDT | 2024-05-24 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240621C00160000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 18.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240719C00160000 | 2024-04-24 2:49PM EDT | 2024-07-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00160000 | 2024-04-24 2:43PM EDT | 2024-10-18 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN241220C00160000 | 2024-04-22 1:36PM EDT | 2024-12-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250117C00160000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00160000 | 2024-04-24 2:06PM EDT | 2025-06-20 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 30.71% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 31.75% |
| TXN260116C00160000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00160000 | 2024-04-25 3:33PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| TXN240503P00160000 | 2024-04-25 3:05PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TXN240510P00160000 | 2024-04-25 3:28PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TXN240517P00160000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| TXN240524P00160000 | 2024-04-25 11:10AM EDT | 2024-05-24 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN240531P00160000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TXN240621P00160000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 1.61 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TXN240719P00160000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 2.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TXN240920P00160000 | 2024-04-25 2:49PM EDT | 2024-09-20 | 5.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TXN241018P00160000 | 2024-04-25 3:41PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TXN241220P00160000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN250117P00160000 | 2024-04-25 11:37AM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TXN250417P00160000 | 2024-04-24 2:17PM EDT | 2025-04-17 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250620P00160000 | 2024-04-25 12:56PM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 1.56% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 32.21% |
| TXN260116P00160000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.