Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 79 | 48.93% |
| TXN240621C00220000 | 2024-04-22 9:46AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 583 | 25.54% |
| TXN240719C00220000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 0.15 | 0.25 | 0.30 | 0.00 | - | 10 | 42 | 24.20% |
| TXN240920C00220000 | 2024-04-26 10:26AM EDT | 2024-09-20 | 1.16 | 1.06 | 1.18 | +0.09 | +8.41% | 7 | 22 | 24.44% |
| TXN241018C00220000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 1.65 | 1.63 | 1.73 | +0.29 | +21.32% | 6 | 84 | 24.79% |
| TXN241220C00220000 | 2024-04-26 10:30AM EDT | 2024-12-20 | 2.99 | 2.80 | 2.94 | +0.43 | +16.80% | 4 | 7 | 24.95% |
| TXN250117C00220000 | 2024-04-05 10:27AM EDT | 2025-01-17 | 2.62 | 3.35 | 3.60 | 0.00 | - | 4 | 1,429 | 25.28% |
| TXN250417C00220000 | 2024-04-24 10:18AM EDT | 2025-04-17 | 5.50 | 4.75 | 5.60 | 0.00 | - | 10 | 37 | 25.78% |
| TXN250620C00220000 | 2024-04-24 9:42AM EDT | 2025-06-20 | 5.80 | 6.25 | 6.80 | 0.00 | - | 6 | 135 | 25.71% |
| TXN251017C00220000 | 2024-03-27 11:15AM EDT | 2025-10-17 | 7.53 | 9.15 | 9.80 | 0.00 | - | 1 | 18 | 26.79% |
| TXN251219C00220000 | 2023-12-22 12:39PM EDT | 2025-12-19 | 8.45 | 7.40 | 8.60 | 0.00 | - | 22 | 32 | 23.84% |
| TXN260116C00220000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 11.00 | 10.75 | 11.35 | +0.43 | +4.07% | 2 | 284 | 26.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 74.21% |
| TXN241018P00220000 | 2024-01-10 11:15AM EDT | 2024-10-18 | 54.78 | 56.75 | 59.70 | 0.00 | - | - | 0 | 60.04% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 42.38% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 32.45% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 33.18% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 30.00% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 35.91% |
| TXN260116P00220000 | 2024-04-22 11:13AM EDT | 2026-01-16 | 60.65 | 45.45 | 48.20 | 0.00 | - | 9 | 5 | 19.60% |
© 2024 Yahoo. All rights reserved.