Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 24.25 | 53.20 | 57.20 | 0.00 | - | - | 0 | 81.35% |
| TXN240621C00140000 | 2024-05-14 11:02AM EDT | 2024-06-21 | 51.44 | 54.25 | 57.65 | 0.00 | - | 1 | 22 | 69.21% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 56.49 | 54.75 | 58.70 | +30.77 | +119.63% | 1 | 9 | 52.62% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 42.66% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 0.00% |
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 2025-03-21 | 50.19 | 57.25 | 60.90 | 0.00 | - | 1 | 29 | 39.64% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 2025-04-17 | 41.78 | 57.85 | 61.70 | 0.00 | - | 1 | 31 | 39.92% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 51.50 | 58.55 | 61.95 | 0.00 | - | 1 | 18 | 37.11% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 56.66 | 63.05 | 64.35 | 0.00 | - | 1 | 14 | 34.01% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00140000 | 2024-05-14 1:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.91 | 0.00 | - | 10 | 11 | 155.71% |
| TXN240531P00140000 | 2024-05-16 12:35PM EDT | 2024-05-31 | 0.78 | 0.00 | 1.93 | 0.00 | - | 4 | 20 | 110.35% |
| TXN240621P00140000 | 2024-05-10 9:48AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,563 | 43.56% |
| TXN240719P00140000 | 2024-05-15 9:54AM EDT | 2024-07-19 | 0.06 | 0.01 | 2.17 | 0.00 | - | 10 | 433 | 53.47% |
| TXN240920P00140000 | 2024-05-15 9:43AM EDT | 2024-09-20 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 1,209 | 28.57% |
| TXN241018P00140000 | 2024-05-15 10:07AM EDT | 2024-10-18 | 0.43 | 0.34 | 0.43 | 0.00 | - | 1 | 159 | 28.32% |
| TXN241220P00140000 | 2024-05-17 3:20PM EDT | 2024-12-20 | 0.96 | 0.86 | 1.07 | +0.02 | +2.13% | 1 | 35 | 28.69% |
| TXN250117P00140000 | 2024-05-14 11:34AM EDT | 2025-01-17 | 1.52 | 1.17 | 1.25 | 0.00 | - | 1 | 1,717 | 27.99% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 1.30 | 2.70 | 0.00 | - | 2 | 15 | 30.60% |
| TXN250417P00140000 | 2024-05-13 1:30PM EDT | 2025-04-17 | 2.10 | 1.26 | 2.78 | 0.00 | - | 3 | 26 | 29.60% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 1.70 | 3.05 | 0.00 | - | 40 | 150 | 27.89% |
| TXN251017P00140000 | 2024-05-13 11:24AM EDT | 2025-10-17 | 4.90 | 1.83 | 5.05 | 0.00 | - | 1 | 11 | 28.93% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 34.97% |
| TXN260116P00140000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 6.70 | 2.79 | 5.60 | 0.00 | - | 4 | 63 | 27.71% |
© 2024 Yahoo. All rights reserved.