Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00175000 | 2024-05-23 10:55AM EDT | 2024-05-31 | 23.55 | 22.85 | 25.95 | 0.00 | - | 1 | 71 | 53.22% |
| TXN240607C00175000 | 2024-05-22 10:44AM EDT | 2024-06-07 | 27.64 | 23.70 | 25.90 | 0.00 | - | 1 | 38 | 62.70% |
| TXN240614C00175000 | 2024-05-22 11:11AM EDT | 2024-06-14 | 27.65 | 22.80 | 26.25 | 0.00 | - | 1 | 2 | 54.49% |
| TXN240621C00175000 | 2024-05-24 2:00PM EDT | 2024-06-21 | 24.80 | 24.60 | 26.10 | +2.60 | +11.71% | 9 | 5,331 | 46.00% |
| TXN240719C00175000 | 2024-05-24 2:00PM EDT | 2024-07-19 | 25.95 | 25.80 | 27.15 | +0.61 | +2.41% | 3 | 1,215 | 38.11% |
| TXN240920C00175000 | 2024-05-22 9:30AM EDT | 2024-09-20 | 28.80 | 28.10 | 28.90 | 0.00 | - | 1 | 1,124 | 31.76% |
| TXN241018C00175000 | 2024-05-21 1:51PM EDT | 2024-10-18 | 29.68 | 29.15 | 30.35 | 0.00 | - | 2 | 345 | 32.43% |
| TXN241220C00175000 | 2024-05-22 1:20PM EDT | 2024-12-20 | 35.04 | 31.70 | 32.15 | 0.00 | - | 1 | 66 | 30.94% |
| TXN250117C00175000 | 2024-05-23 9:41AM EDT | 2025-01-17 | 34.75 | 32.95 | 34.90 | 0.00 | - | 1 | 913 | 34.31% |
| TXN250321C00175000 | 2024-05-22 9:48AM EDT | 2025-03-21 | 37.70 | 34.70 | 35.70 | 0.00 | - | 5 | 36 | 31.83% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 36.00 | 37.00 | 0.00 | - | 2 | 97 | 32.54% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 37.85 | 38.70 | 0.00 | - | 1 | 139 | 32.18% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 40.90 | 42.10 | 0.00 | - | 1 | 7 | 32.37% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 42.00 | 43.35 | 0.00 | - | 6 | 42 | 31.98% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 43.13 | 43.10 | 46.00 | +17.68 | +69.47% | 3 | 73 | 34.20% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00175000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.50 | 0.00 | - | 1 | 130 | 54.79% |
| TXN240607P00175000 | 2024-05-22 10:06AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.06 | 0.00 | - | 12 | 51 | 30.47% |
| TXN240614P00175000 | 2024-05-23 3:56PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.09 | -0.06 | -54.55% | 1 | 174 | 26.47% |
| TXN240621P00175000 | 2024-05-23 1:39PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.14 | 0.00 | - | 70 | 3,748 | 24.56% |
| TXN240628P00175000 | 2024-05-24 10:04AM EDT | 2024-06-28 | 0.15 | 0.15 | 0.21 | -0.11 | -42.31% | 1 | 29 | 23.63% |
| TXN240719P00175000 | 2024-05-24 2:42PM EDT | 2024-07-19 | 0.47 | 0.41 | 0.46 | -0.12 | -20.34% | 1 | 1,260 | 21.90% |
| TXN240920P00175000 | 2024-05-24 12:37PM EDT | 2024-09-20 | 2.46 | 2.32 | 2.52 | +0.16 | +6.96% | 2 | 677 | 24.57% |
| TXN241018P00175000 | 2024-05-20 12:29PM EDT | 2024-10-18 | 2.97 | 3.05 | 3.30 | 0.00 | - | 7 | 404 | 24.54% |
| TXN241220P00175000 | 2024-05-23 3:48PM EDT | 2024-12-20 | 5.45 | 4.95 | 5.20 | 0.00 | - | 22 | 257 | 25.01% |
| TXN250117P00175000 | 2024-05-24 10:44AM EDT | 2025-01-17 | 5.80 | 5.55 | 5.80 | +0.20 | +3.57% | 1 | 942 | 24.75% |
| TXN250321P00175000 | 2024-05-16 1:51PM EDT | 2025-03-21 | 7.90 | 6.90 | 7.65 | 0.00 | - | 3 | 97 | 25.31% |
| TXN250417P00175000 | 2024-05-22 10:26AM EDT | 2025-04-17 | 7.00 | 6.25 | 8.30 | 0.00 | - | 1 | 576 | 25.32% |
| TXN250620P00175000 | 2024-05-22 3:29PM EDT | 2025-06-20 | 8.50 | 9.15 | 9.80 | 0.00 | - | 1 | 38 | 25.40% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 32.19% |
| TXN251219P00175000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 12.10 | 11.85 | 12.90 | 0.00 | - | 4 | 48 | 24.71% |
| TXN260116P00175000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 12.70 | 12.55 | 15.30 | 0.00 | - | 4 | 235 | 26.88% |
© 2024 Yahoo. All rights reserved.