Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 25.19 | 43.20 | 46.10 | 0.00 | - | 1 | 381 | 53.17% |
| TXN240719C00155000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 49.14 | 43.60 | 46.90 | 0.00 | - | 1 | 54 | 58.08% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 44.90 | 47.90 | 0.00 | - | 1 | 14 | 44.18% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 42.80 | 43.70 | 0.00 | - | 6 | 276 | 0.00% |
| TXN241220C00155000 | 2024-05-22 9:36AM EDT | 2024-12-20 | 50.02 | 47.90 | 49.60 | 0.00 | - | 2 | 22 | 38.21% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 48.90 | 49.80 | 0.00 | - | 1 | 1,237 | 36.41% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 0.00% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 0.00% |
| TXN260116C00155000 | 2024-05-22 10:36AM EDT | 2026-01-16 | 59.61 | 56.35 | 57.45 | 0.00 | - | 1 | 302 | 33.91% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00155000 | 2024-05-21 3:27PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.58 | 0.00 | - | 14 | 315 | 118.51% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 0.03 | 0.00 | 1.28 | 0.00 | - | 32 | 31 | 80.08% |
| TXN240621P00155000 | 2024-05-20 3:00PM EDT | 2024-06-21 | 0.03 | 0.00 | 1.30 | 0.00 | - | 3 | 1,884 | 56.79% |
| TXN240719P00155000 | 2024-05-23 11:30AM EDT | 2024-07-19 | 0.10 | 0.01 | 0.40 | 0.00 | - | 11 | 2,503 | 36.48% |
| TXN240920P00155000 | 2024-05-23 9:57AM EDT | 2024-09-20 | 0.58 | 0.53 | 0.65 | 0.00 | - | 2 | 1,009 | 27.56% |
| TXN241018P00155000 | 2024-05-24 11:37AM EDT | 2024-10-18 | 0.91 | 0.86 | 0.99 | -0.11 | -10.78% | 1 | 486 | 27.22% |
| TXN241220P00155000 | 2024-05-22 1:36PM EDT | 2024-12-20 | 1.64 | 1.87 | 2.03 | 0.00 | - | 2 | 494 | 27.47% |
| TXN250117P00155000 | 2024-05-23 11:30AM EDT | 2025-01-17 | 2.27 | 2.24 | 2.36 | 0.00 | - | 2 | 369 | 26.98% |
| TXN250321P00155000 | 2024-05-20 12:33PM EDT | 2025-03-21 | 3.25 | 1.85 | 3.70 | 0.00 | - | 5 | 107 | 27.75% |
| TXN250417P00155000 | 2024-05-15 12:31PM EDT | 2025-04-17 | 4.05 | 3.00 | 4.20 | 0.00 | - | 4 | 16 | 27.80% |
| TXN250620P00155000 | 2024-05-16 2:30PM EDT | 2025-06-20 | 5.25 | 3.20 | 5.25 | 0.00 | - | 260 | 353 | 27.64% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 6.35 | 7.15 | 0.00 | - | 2 | 7 | 27.46% |
| TXN251219P00155000 | 2024-05-20 11:54AM EDT | 2025-12-19 | 7.10 | 6.65 | 7.90 | 0.00 | - | 8 | 99 | 27.06% |
| TXN260116P00155000 | 2024-05-20 11:06AM EDT | 2026-01-16 | 7.45 | 7.35 | 8.20 | 0.00 | - | 1 | 26 | 26.87% |
© 2024 Yahoo. All rights reserved.