Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00125000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 56.30 | 68.55 | 72.55 | 0.00 | - | 40 | 0 | 79.30% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 2024-07-19 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 2024-10-18 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 2025-01-17 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00125000 | 2024-04-30 1:03PM EDT | 2025-04-17 | 56.75 | 71.20 | 75.40 | 0.00 | - | 3 | 19 | 45.50% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 64.03 | 73.15 | 77.95 | 0.00 | - | 1 | 10 | 38.85% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00125000 | 2024-04-19 1:01PM EDT | 2024-05-24 | 0.13 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 203.37% |
| TXN240621P00125000 | 2024-05-13 3:41PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 729 | 64.75% |
| TXN240719P00125000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 0.13 | 0.00 | 1.82 | 0.00 | - | 3 | 123 | 65.60% |
| TXN240920P00125000 | 2024-04-24 12:49PM EDT | 2024-09-20 | 0.52 | 0.04 | 1.35 | 0.00 | - | 2 | 169 | 50.51% |
| TXN241018P00125000 | 2024-05-16 11:20AM EDT | 2024-10-18 | 0.17 | 0.12 | 0.21 | 0.00 | - | 1 | 220 | 32.54% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 2024-12-20 | 1.26 | 0.29 | 0.52 | 0.00 | - | 2 | 138 | 31.76% |
| TXN250117P00125000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 0.75 | 0.49 | 0.63 | 0.00 | - | 3 | 905 | 30.96% |
| TXN250321P00125000 | 2024-05-14 11:38AM EDT | 2025-03-21 | 1.11 | 0.00 | 3.05 | 0.00 | - | 1 | 92 | 39.77% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 2025-04-17 | 3.28 | 0.01 | 3.20 | 0.00 | - | 1 | 59 | 38.66% |
| TXN250620P00125000 | 2024-05-16 10:48AM EDT | 2025-06-20 | 1.60 | 0.92 | 2.67 | 0.00 | - | 1 | 244 | 33.66% |
| TXN251017P00125000 | 2024-05-13 3:59PM EDT | 2025-10-17 | 3.00 | 1.40 | 2.79 | 0.00 | - | 110 | 216 | 29.91% |
| TXN251219P00125000 | 2024-05-14 9:53AM EDT | 2025-12-19 | 3.50 | 1.84 | 3.25 | 0.00 | - | 10 | 35 | 29.49% |
| TXN260116P00125000 | 2024-05-16 12:41PM EDT | 2026-01-16 | 3.10 | 2.73 | 3.45 | 0.00 | - | 1 | 39 | 29.32% |
© 2024 Yahoo. All rights reserved.