Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00170000 | 2024-05-07 10:43AM EDT | 2024-05-10 | 13.24 | 14.40 | 16.85 | 0.00 | - | 3 | 3 | 127.15% |
| TXN240517C00170000 | 2024-05-09 12:04PM EDT | 2024-05-17 | 14.62 | 15.35 | 16.90 | 0.00 | - | 11 | 95 | 46.14% |
| TXN240524C00170000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 15.23 | 16.65 | 17.15 | 0.00 | - | 1 | 7 | 37.62% |
| TXN240531C00170000 | 2024-05-09 3:31PM EDT | 2024-05-31 | 16.09 | 16.80 | 17.30 | 0.00 | - | 1 | 36 | 32.79% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 11.40 | 17.05 | 17.80 | 0.00 | - | 2 | 2 | 32.96% |
| TXN240614C00170000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 10.22 | 17.30 | 18.25 | 0.00 | - | 2 | 2 | 32.73% |
| TXN240621C00170000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 17.68 | 17.85 | 18.40 | +0.48 | +2.79% | 5 | 2,204 | 30.85% |
| TXN240719C00170000 | 2024-05-10 10:48AM EDT | 2024-07-19 | 19.83 | 19.25 | 19.55 | +1.33 | +7.19% | 5 | 735 | 29.03% |
| TXN240920C00170000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 20.25 | 21.85 | 22.20 | -1.05 | -4.93% | 1 | 547 | 28.60% |
| TXN241018C00170000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 20.92 | 23.25 | 23.55 | 0.00 | - | 3 | 326 | 29.26% |
| TXN241220C00170000 | 2024-05-07 10:01AM EDT | 2024-12-20 | 22.78 | 25.50 | 25.90 | 0.00 | - | 1 | 197 | 29.48% |
| TXN250117C00170000 | 2024-05-08 1:04PM EDT | 2025-01-17 | 24.52 | 26.75 | 27.10 | 0.00 | - | 6 | 4,450 | 30.00% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 28.50 | 28.95 | 0.00 | - | 1 | 2 | 29.84% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 29.35 | 30.00 | 0.00 | - | 1 | 50 | 30.26% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 2025-06-20 | 29.35 | 30.95 | 31.75 | 0.00 | - | 1 | 343 | 30.25% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 15.96% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 35.05 | 36.40 | 0.00 | - | 9 | 36 | 30.56% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 35.65 | 37.20 | 0.00 | - | 11 | 82 | 30.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00170000 | 2024-05-09 1:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 539 | 68.75% |
| TXN240517P00170000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 38 | 2,376 | 30.47% |
| TXN240524P00170000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.04 | 0.08 | 0.12 | -0.09 | -69.23% | 2 | 465 | 24.90% |
| TXN240531P00170000 | 2024-05-09 3:29PM EDT | 2024-05-31 | 0.21 | 0.15 | 0.19 | 0.00 | - | 8 | 70 | 22.41% |
| TXN240607P00170000 | 2024-05-10 10:25AM EDT | 2024-06-07 | 0.28 | 0.25 | 0.28 | -0.09 | -24.32% | 3 | 79 | 21.14% |
| TXN240614P00170000 | 2024-05-10 10:31AM EDT | 2024-06-14 | 0.46 | 0.40 | 0.45 | -0.08 | -14.81% | 30 | 39 | 21.19% |
| TXN240621P00170000 | 2024-05-10 9:38AM EDT | 2024-06-21 | 0.55 | 0.55 | 0.59 | -0.11 | -16.67% | 37 | 2,258 | 20.80% |
| TXN240719P00170000 | 2024-05-10 9:42AM EDT | 2024-07-19 | 1.33 | 1.26 | 1.31 | -0.18 | -11.92% | 3 | 1,747 | 20.59% |
| TXN240920P00170000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 4.05 | 3.50 | 3.70 | 0.00 | - | 1 | 711 | 22.77% |
| TXN241018P00170000 | 2024-05-10 10:13AM EDT | 2024-10-18 | 4.45 | 4.30 | 4.45 | -0.30 | -6.32% | 1 | 731 | 22.66% |
| TXN241220P00170000 | 2024-05-09 3:45PM EDT | 2024-12-20 | 6.85 | 6.35 | 6.55 | 0.00 | - | 5 | 170 | 23.63% |
| TXN250117P00170000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 8.50 | 6.90 | 7.10 | 0.00 | - | 5 | 3,582 | 23.33% |
| TXN250321P00170000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.25 | 8.50 | 8.75 | 0.00 | - | 23 | 325 | 23.65% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 37.26% |
| TXN250620P00170000 | 2024-05-09 12:14PM EDT | 2025-06-20 | 10.85 | 10.30 | 10.60 | 0.00 | - | 1 | 166 | 23.53% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 34.34% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 30.65% |
| TXN260116P00170000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 15.25 | 13.65 | 14.10 | 0.00 | - | 4 | 119 | 23.17% |
© 2024 Yahoo. All rights reserved.