Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00155000 | 2024-05-01 12:46PM EDT | 155.00 | 19.90 | 22.20 | 25.65 | 0.00 | - | 5 | 3 | 58.59% |
| TXN240524C00160000 | 2024-05-01 12:46PM EDT | 160.00 | 14.15 | 16.90 | 20.05 | 0.00 | - | 5 | 8 | 42.92% |
| TXN240524C00165000 | 2024-04-24 2:57PM EDT | 165.00 | 10.59 | 13.35 | 14.45 | 0.00 | - | 4 | 39 | 27.34% |
| TXN240524C00170000 | 2024-05-03 12:43PM EDT | 170.00 | 8.79 | 7.50 | 9.70 | +2.04 | +30.22% | 3 | 26 | 22.29% |
| TXN240524C00175000 | 2024-05-03 3:42PM EDT | 175.00 | 5.27 | 5.35 | 5.55 | +1.67 | +46.39% | 23 | 265 | 19.51% |
| TXN240524C00180000 | 2024-05-03 3:42PM EDT | 180.00 | 2.67 | 2.74 | 2.88 | +1.02 | +61.82% | 33 | 474 | 20.28% |
| TXN240524C00185000 | 2024-05-03 3:54PM EDT | 185.00 | 1.20 | 1.17 | 1.27 | +0.44 | +57.89% | 20 | 803 | 20.63% |
| TXN240524C00190000 | 2024-05-03 3:42PM EDT | 190.00 | 0.43 | 0.41 | 0.50 | +0.13 | +43.33% | 7 | 147 | 21.19% |
| TXN240524C00195000 | 2024-05-03 2:40PM EDT | 195.00 | 0.15 | 0.14 | 0.19 | -0.19 | -55.88% | 2 | 29 | 22.02% |
| TXN240524C00200000 | 2024-04-24 1:52PM EDT | 200.00 | 0.16 | 0.05 | 0.09 | 0.00 | - | 1 | 2 | 23.83% |
| TXN240524C00210000 | 2024-04-24 9:55AM EDT | 210.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 1 | 52.44% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00125000 | 2024-04-19 1:01PM EDT | 125.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 102.64% |
| TXN240524P00135000 | 2024-04-26 1:23PM EDT | 135.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 84.57% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 140.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 67.19% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 145.00 | 0.07 | 0.01 | 1.28 | 0.00 | - | 1 | 21 | 59.52% |
| TXN240524P00150000 | 2024-05-02 12:19PM EDT | 150.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 1 | 38 | 35.35% |
| TXN240524P00155000 | 2024-05-03 10:07AM EDT | 155.00 | 0.11 | 0.06 | 0.12 | -0.10 | -47.62% | 1 | 95 | 31.45% |
| TXN240524P00160000 | 2024-05-03 9:56AM EDT | 160.00 | 0.18 | 0.15 | 0.21 | -0.28 | -60.87% | 1 | 86 | 28.27% |
| TXN240524P00165000 | 2024-05-03 11:36AM EDT | 165.00 | 0.45 | 0.39 | 0.47 | -0.50 | -52.63% | 13 | 40 | 26.34% |
| TXN240524P00170000 | 2024-05-03 11:41AM EDT | 170.00 | 1.07 | 0.96 | 1.06 | -0.90 | -45.69% | 12 | 441 | 24.85% |
| TXN240524P00175000 | 2024-05-03 10:00AM EDT | 175.00 | 2.31 | 2.24 | 2.36 | -2.69 | -53.80% | 40 | 256 | 24.30% |
| TXN240524P00180000 | 2024-05-02 3:37PM EDT | 180.00 | 6.75 | 4.35 | 4.75 | 0.00 | - | 4 | 18 | 24.96% |
| TXN240524P00190000 | 2024-04-26 12:00PM EDT | 190.00 | 14.10 | 12.05 | 13.75 | 0.00 | - | 200 | 100 | 39.61% |
| TXN240524P00200000 | 2024-05-02 11:51AM EDT | 200.00 | 26.10 | 20.70 | 24.10 | +26.10 | - | - | 1 | 58.31% |
© 2024 Yahoo. All rights reserved.