Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 1 | 1 |
| 62.33 | 0.00 | - | - | 1 | 100.00 | 0.02 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 30 | 40 |
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 120.00 | 0.13 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 125.00 | 0.07 | 0.00 | - | 4 | 31 |
| - | - | - | - | - | 130.00 | 0.03 | 0.00 | - | 4 | 38 |
| 23.77 | 0.00 | - | 1 | 0 | 135.00 | 0.06 | +0.02 | +50.00% | 100 | 370 |
| 23.55 | 0.00 | - | 2 | 34 | 140.00 | 0.07 | -0.04 | -36.36% | 120 | 292 |
| 19.55 | 0.00 | - | 6 | 56 | 145.00 | 0.07 | +0.04 | +133.33% | 22 | 1,104 |
| 25.70 | 0.00 | - | 1 | 102 | 150.00 | 0.03 | -0.02 | -40.00% | 15 | 2,466 |
| - | - | - | - | - | 152.50 | 0.09 | 0.00 | - | 7 | 28 |
| 22.90 | +0.43 | +1.91% | 3 | 210 | 155.00 | 0.07 | -0.02 | -22.22% | 14 | 1,078 |
| 18.89 | 0.00 | - | - | 15 | 157.50 | 0.11 | -0.01 | -8.33% | 5 | 34 |
| 14.00 | 0.00 | - | 20 | 746 | 160.00 | 0.15 | -0.01 | -6.25% | 4 | 1,913 |
| 15.70 | 0.00 | - | 20 | 97 | 162.50 | 0.29 | +0.06 | +26.09% | 5 | 233 |
| 13.33 | +0.26 | +1.99% | 2 | 2,476 | 165.00 | 0.41 | +0.03 | +7.89% | 23 | 4,841 |
| 11.50 | 0.00 | - | 1 | 275 | 167.50 | 0.74 | +0.16 | +27.59% | 6 | 2,272 |
| 9.01 | -1.04 | -10.35% | 33 | 2,036 | 170.00 | 1.01 | +0.04 | +4.12% | 112 | 2,334 |
| 7.95 | 0.00 | - | 5 | 232 | 172.50 | 2.19 | +0.74 | +51.03% | 53 | 624 |
| 4.00 | -1.75 | -30.43% | 45 | 3,722 | 175.00 | 3.25 | +1.07 | +49.08% | 70 | 2,098 |
| 2.71 | -1.64 | -37.70% | 104 | 782 | 177.50 | 3.90 | +0.65 | +20.00% | 56 | 403 |
| 1.76 | -1.24 | -41.33% | 243 | 1,852 | 180.00 | 5.35 | +0.85 | +18.89% | 13 | 321 |
| 1.23 | -0.78 | -38.81% | 244 | 560 | 182.50 | - | - | - | - | - |
| 0.65 | -0.60 | -48.00% | 144 | 5,603 | 185.00 | 9.10 | 0.00 | - | 17 | 27 |
| 0.41 | -0.21 | -33.87% | 11 | 238 | 187.50 | - | - | - | - | - |
| 0.19 | -0.30 | -61.22% | 118 | 1,096 | 190.00 | 26.69 | 0.00 | - | 1 | 1 |
| 0.08 | -0.06 | -42.86% | 2 | 1,190 | 195.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 102 | 196 | 200.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 950 | 205.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 110 | 210.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 79 | 220.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 10 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 6 | 240.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 21 | 21 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.