Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00185000 | 2024-05-17 2:17PM EDT | 2024-05-24 | 9.75 | 10.05 | 11.45 | -1.40 | -12.56% | 27 | 368 | 46.61% |
| TXN240531C00185000 | 2024-05-17 2:41PM EDT | 2024-05-31 | 10.42 | 10.00 | 11.75 | -0.27 | -2.53% | 7 | 463 | 35.72% |
| TXN240607C00185000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 10.02 | 10.85 | 11.80 | -1.53 | -13.25% | 3 | 143 | 29.52% |
| TXN240614C00185000 | 2024-05-16 12:21PM EDT | 2024-06-14 | 11.99 | 11.20 | 12.20 | 0.00 | - | 4 | 24 | 28.02% |
| TXN240621C00185000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 11.85 | 11.75 | 12.90 | +0.10 | +0.85% | 35 | 3,149 | 28.71% |
| TXN240628C00185000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 11.55 | 12.20 | 12.55 | +2.17 | +23.13% | 94 | 5 | 24.57% |
| TXN240719C00185000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 14.00 | 13.65 | 14.60 | -0.35 | -2.44% | 121 | 834 | 27.59% |
| TXN240920C00185000 | 2024-05-17 1:31PM EDT | 2024-09-20 | 16.85 | 17.25 | 17.75 | +0.39 | +2.37% | 6 | 647 | 27.16% |
| TXN241018C00185000 | 2024-05-17 12:26PM EDT | 2024-10-18 | 19.05 | 18.85 | 19.10 | +1.46 | +8.30% | 80 | 521 | 27.45% |
| TXN241220C00185000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 21.75 | 20.95 | 21.90 | +0.25 | +1.16% | 3 | 258 | 28.12% |
| TXN250117C00185000 | 2024-05-17 3:03PM EDT | 2025-01-17 | 23.27 | 22.05 | 23.55 | +0.22 | +0.95% | 2 | 3,100 | 29.21% |
| TXN250321C00185000 | 2024-05-13 12:22PM EDT | 2025-03-21 | 21.01 | 24.55 | 25.60 | 0.00 | - | 1 | 585 | 29.08% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 24.50 | 27.75 | 0.00 | - | 10 | 33 | 30.93% |
| TXN250620C00185000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 28.12 | 27.35 | 28.55 | 0.00 | - | 1 | 293 | 29.38% |
| TXN251017C00185000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 28.34 | 30.60 | 32.40 | 0.00 | - | 7 | 208 | 30.16% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 23.91% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 2026-01-16 | 31.00 | 33.10 | 34.40 | 0.00 | - | 3 | 188 | 29.91% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00185000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 33 | 4,636 | 21.68% |
| TXN240531P00185000 | 2024-05-17 11:06AM EDT | 2024-05-31 | 0.24 | 0.18 | 0.26 | -0.07 | -22.58% | 39 | 198 | 19.19% |
| TXN240607P00185000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 0.53 | 0.40 | 0.50 | -0.23 | -30.26% | 106 | 100 | 18.68% |
| TXN240614P00185000 | 2024-05-17 9:32AM EDT | 2024-06-14 | 0.75 | 0.66 | 0.80 | -0.09 | -10.71% | 52 | 9 | 18.78% |
| TXN240621P00185000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 1.01 | 0.95 | 1.03 | -0.08 | -7.34% | 52 | 1,590 | 18.36% |
| TXN240628P00185000 | 2024-05-17 3:38PM EDT | 2024-06-28 | 1.30 | 1.19 | 1.43 | -0.28 | -17.72% | 16 | 7 | 19.03% |
| TXN240719P00185000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 2.24 | 2.10 | 2.23 | -0.09 | -3.86% | 359 | 844 | 18.89% |
| TXN240920P00185000 | 2024-05-17 11:24AM EDT | 2024-09-20 | 5.29 | 5.30 | 5.50 | -0.26 | -4.68% | 9 | 276 | 21.80% |
| TXN241018P00185000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 6.25 | 6.15 | 6.50 | -0.20 | -3.10% | 1 | 118 | 21.92% |
| TXN241220P00185000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 11.40 | 8.15 | 9.25 | 0.00 | - | 53 | 33 | 23.45% |
| TXN250117P00185000 | 2024-05-17 11:25AM EDT | 2025-01-17 | 9.16 | 9.05 | 9.65 | -0.25 | -2.66% | 1 | 1,938 | 22.75% |
| TXN250321P00185000 | 2024-05-10 11:14AM EDT | 2025-03-21 | 14.20 | 10.65 | 12.35 | 0.00 | - | 60 | 218 | 24.32% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 2025-04-17 | 11.66 | 11.05 | 12.10 | 0.00 | - | 1 | 99 | 22.97% |
| TXN250620P00185000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 16.20 | 12.45 | 13.55 | 0.00 | - | 1 | 85 | 22.94% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 42.33% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 35.10% |
| TXN260116P00185000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 17.10 | 16.40 | 17.80 | 0.00 | - | 6 | 31 | 23.04% |
© 2024 Yahoo. All rights reserved.