Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00200000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 1.33 | 1.37 | 1.42 | +0.18 | +15.65% | 193 | 1,017 | 16.33% |
| TXN240607C00200000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 2.39 | 2.43 | 2.51 | -1.29 | -35.05% | 241 | 176 | 18.60% |
| TXN240614C00200000 | 2024-05-24 3:18PM EDT | 2024-06-14 | 3.17 | 3.35 | 3.50 | +0.04 | +1.28% | 14 | 116 | 20.40% |
| TXN240621C00200000 | 2024-05-24 2:05PM EDT | 2024-06-21 | 3.95 | 4.00 | 4.10 | +0.50 | +14.49% | 172 | 6,552 | 20.40% |
| TXN240628C00200000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 4.58 | 4.70 | 4.85 | -0.64 | -12.26% | 15 | 11 | 21.29% |
| TXN240719C00200000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 6.52 | 6.60 | 6.75 | +0.57 | +9.58% | 791 | 1,277 | 22.94% |
| TXN240920C00200000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 11.65 | 11.55 | 11.70 | +0.80 | +7.37% | 23 | 1,518 | 26.65% |
| TXN241018C00200000 | 2024-05-23 2:45PM EDT | 2024-10-18 | 12.20 | 13.05 | 13.35 | 0.00 | - | 33 | 1,242 | 27.25% |
| TXN241220C00200000 | 2024-05-23 3:55PM EDT | 2024-12-20 | 16.20 | 16.10 | 17.40 | +1.00 | +6.58% | 125 | 653 | 29.54% |
| TXN250117C00200000 | 2024-05-24 10:26AM EDT | 2025-01-17 | 17.60 | 17.30 | 17.70 | +0.90 | +5.39% | 2 | 2,478 | 28.21% |
| TXN250321C00200000 | 2024-05-24 3:54PM EDT | 2025-03-21 | 20.00 | 19.65 | 21.00 | +0.92 | +4.82% | 1 | 385 | 29.69% |
| TXN250417C00200000 | 2024-05-23 3:50PM EDT | 2025-04-17 | 20.13 | 20.80 | 21.60 | 0.00 | - | 1 | 216 | 29.24% |
| TXN250620C00200000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 22.80 | 22.95 | 24.00 | 0.00 | - | 3 | 167 | 29.69% |
| TXN251017C00200000 | 2024-05-21 12:37PM EDT | 2025-10-17 | 26.60 | 26.50 | 27.90 | 0.00 | - | 2 | 36 | 30.19% |
| TXN251219C00200000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 26.49 | 28.00 | 29.00 | 0.00 | - | 1 | 61 | 29.61% |
| TXN260116C00200000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 29.35 | 28.95 | 30.10 | 0.00 | - | 106 | 390 | 30.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00200000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 2.16 | 2.05 | 2.13 | -1.49 | -40.82% | 189 | 879 | 15.31% |
| TXN240607P00200000 | 2024-05-24 2:14PM EDT | 2024-06-07 | 3.10 | 2.92 | 3.05 | -1.10 | -26.19% | 58 | 199 | 16.80% |
| TXN240614P00200000 | 2024-05-23 10:10AM EDT | 2024-06-14 | 3.75 | 3.65 | 3.80 | +0.60 | +19.05% | 10 | 19 | 17.67% |
| TXN240621P00200000 | 2024-05-24 1:03PM EDT | 2024-06-21 | 4.36 | 4.10 | 4.25 | -1.24 | -22.14% | 229 | 984 | 17.35% |
| TXN240719P00200000 | 2024-05-24 3:19PM EDT | 2024-07-19 | 6.20 | 5.95 | 6.05 | -0.90 | -12.68% | 954 | 1,673 | 18.06% |
| TXN240920P00200000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 10.55 | 10.35 | 10.50 | -0.90 | -7.86% | 2,365 | 391 | 22.21% |
| TXN241018P00200000 | 2024-05-24 2:08PM EDT | 2024-10-18 | 11.40 | 11.25 | 11.45 | -0.80 | -6.56% | 13 | 177 | 21.86% |
| TXN241220P00200000 | 2024-05-23 3:01PM EDT | 2024-12-20 | 14.80 | 13.65 | 14.10 | 0.00 | - | 8 | 56 | 22.70% |
| TXN250117P00200000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 14.55 | 14.25 | 14.60 | -0.74 | -4.84% | 11 | 390 | 22.10% |
| TXN250321P00200000 | 2024-05-21 10:30AM EDT | 2025-03-21 | 16.60 | 16.20 | 16.95 | 0.00 | - | 9 | 57 | 22.92% |
| TXN250620P00200000 | 2024-05-22 9:37AM EDT | 2025-06-20 | 17.30 | 18.25 | 19.25 | 0.00 | - | 1 | 10 | 22.90% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 20.40 | 21.50 | 0.00 | - | 1 | 2 | 22.46% |
| TXN251219P00200000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 20.79 | 21.45 | 22.55 | 0.00 | - | 1 | 23 | 22.26% |
© 2024 Yahoo. All rights reserved.