Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 30.98 | 53.35 | 56.95 | 0.00 | - | 3 | 25 | 53.05% |
| TXN240920C00145000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 51.68 | 53.75 | 57.15 | 0.00 | - | 1 | 6 | 48.71% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN250117C00145000 | 2024-05-16 10:37AM EDT | 2025-01-17 | 53.94 | 57.65 | 59.50 | 0.00 | - | 6 | 55 | 41.84% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 38.00 | 60.40 | 62.15 | 0.00 | - | 2 | 60 | 38.18% |
| TXN260116C00145000 | 2024-05-22 9:39AM EDT | 2026-01-16 | 65.34 | 63.30 | 64.85 | 0.00 | - | 1 | 17 | 35.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00145000 | 2024-05-16 12:35PM EDT | 2024-05-31 | 0.45 | 0.00 | 1.64 | 0.00 | - | 4 | 13 | 144.78% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 2 | 59.77% |
| TXN240621P00145000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 2,281 | 52.15% |
| TXN240719P00145000 | 2024-05-24 1:07PM EDT | 2024-07-19 | 0.12 | 0.01 | 1.31 | +0.07 | +140.00% | 14 | 311 | 56.91% |
| TXN240920P00145000 | 2024-05-24 9:30AM EDT | 2024-09-20 | 0.35 | 0.24 | 0.34 | +0.10 | +40.00% | 2 | 101 | 29.69% |
| TXN241018P00145000 | 2024-05-22 11:48AM EDT | 2024-10-18 | 0.41 | 0.45 | 0.55 | 0.00 | - | 3 | 498 | 29.15% |
| TXN241220P00145000 | 2024-05-16 10:29AM EDT | 2024-12-20 | 1.28 | 1.09 | 1.23 | 0.00 | - | 3 | 102 | 28.95% |
| TXN250117P00145000 | 2024-05-23 11:10AM EDT | 2025-01-17 | 1.41 | 1.36 | 1.46 | 0.00 | - | 1 | 801 | 28.35% |
| TXN250417P00145000 | 2024-05-20 12:32PM EDT | 2025-04-17 | 2.36 | 2.43 | 2.88 | 0.00 | - | 1 | 9 | 29.08% |
| TXN250620P00145000 | 2024-05-24 12:53PM EDT | 2025-06-20 | 3.45 | 2.17 | 3.80 | -5.45 | -61.24% | 1 | 143 | 29.03% |
| TXN251017P00145000 | 2024-05-14 12:56PM EDT | 2025-10-17 | 5.45 | 4.55 | 5.65 | 0.00 | - | 36 | 41 | 29.22% |
| TXN251219P00145000 | 2024-05-17 1:32PM EDT | 2025-12-19 | 5.70 | 4.95 | 5.90 | 0.00 | - | 1 | 63 | 28.03% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 9.10 | 5.55 | 6.20 | 0.00 | - | 1 | 41 | 27.89% |
© 2024 Yahoo. All rights reserved.