Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 140.00 | 24.25 | 36.95 | 40.65 | 0.00 | - | - | 0 | 75.71% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 160.00 | 6.95 | 17.15 | 20.45 | 0.00 | - | 23 | 18 | 41.54% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 165.00 | 13.65 | 13.60 | 15.20 | 0.00 | - | 4 | 18 | 31.48% |
| TXN240531C00170000 | 2024-05-03 1:01PM EDT | 170.00 | 8.97 | 8.90 | 11.50 | +2.03 | +29.25% | 5 | 38 | 32.45% |
| TXN240531C00175000 | 2024-05-03 9:55AM EDT | 175.00 | 6.29 | 5.90 | 7.05 | +2.34 | +59.24% | 4 | 75 | 25.72% |
| TXN240531C00180000 | 2024-05-03 3:11PM EDT | 180.00 | 3.24 | 3.20 | 3.40 | +0.86 | +36.13% | 12 | 75 | 20.52% |
| TXN240531C00185000 | 2024-05-03 2:38PM EDT | 185.00 | 1.52 | 1.56 | 1.68 | +0.24 | +18.75% | 10 | 209 | 20.70% |
| TXN240531C00190000 | 2024-05-03 3:54PM EDT | 190.00 | 0.67 | 0.65 | 0.74 | +0.17 | +34.00% | 47 | 268 | 20.92% |
| TXN240531C00195000 | 2024-04-30 11:41AM EDT | 195.00 | 0.38 | 0.27 | 0.31 | 0.00 | - | 3 | 17 | 21.44% |
| TXN240531C00200000 | 2024-05-03 2:11PM EDT | 200.00 | 0.12 | 0.10 | 0.15 | +0.04 | +50.00% | 1 | 11 | 22.75% |
| TXN240531C00205000 | 2024-04-29 3:18PM EDT | 205.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 1 | 1 | 24.71% |
| TXN240531C00215000 | 2024-04-24 1:33PM EDT | 215.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 1 | 50.76% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00115000 | 2024-04-25 12:32PM EDT | 115.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 6 | 106.93% |
| TXN240531P00130000 | 2024-04-26 11:16AM EDT | 130.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 82.03% |
| TXN240531P00140000 | 2024-04-26 10:06AM EDT | 140.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 66.60% |
| TXN240531P00145000 | 2024-04-29 1:38PM EDT | 145.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 4 | 15 | 52.39% |
| TXN240531P00150000 | 2024-05-02 12:31PM EDT | 150.00 | 0.15 | 0.04 | 0.10 | 0.00 | - | 11 | 62 | 32.03% |
| TXN240531P00155000 | 2024-05-02 3:22PM EDT | 155.00 | 0.20 | 0.11 | 0.16 | 0.00 | - | 1 | 335 | 29.00% |
| TXN240531P00160000 | 2024-05-03 3:18PM EDT | 160.00 | 0.29 | 0.23 | 0.29 | -0.40 | -57.97% | 1 | 61 | 26.47% |
| TXN240531P00165000 | 2024-05-02 1:46PM EDT | 165.00 | 1.25 | 0.54 | 0.64 | 0.00 | - | 49 | 82 | 25.17% |
| TXN240531P00170000 | 2024-05-03 1:58PM EDT | 170.00 | 1.51 | 1.27 | 1.36 | -0.25 | -14.20% | 14 | 59 | 24.09% |
| TXN240531P00175000 | 2024-05-03 2:43PM EDT | 175.00 | 2.85 | 2.62 | 2.77 | -1.40 | -32.94% | 12 | 80 | 23.65% |
| TXN240531P00180000 | 2024-05-03 3:13PM EDT | 180.00 | 5.25 | 4.90 | 6.05 | -0.90 | -14.63% | 1 | 37 | 28.74% |
| TXN240531P00185000 | 2024-04-29 9:32AM EDT | 185.00 | 9.88 | 7.60 | 9.35 | +9.88 | - | - | 10 | 29.97% |
| TXN240531P00190000 | 2024-05-03 9:47AM EDT | 190.00 | 12.45 | 12.35 | 12.85 | +12.45 | - | 10 | 10 | 28.83% |
| TXN240531P00195000 | 2024-05-03 2:12PM EDT | 195.00 | 17.76 | 15.85 | 17.70 | +17.76 | - | 100 | 0 | 34.45% |
| TXN240531P00200000 | 2024-05-02 11:51AM EDT | 200.00 | 26.18 | 21.60 | 24.05 | +26.18 | - | - | 1 | 50.79% |
| TXN240531P00205000 | 2024-05-02 1:02PM EDT | 205.00 | 31.59 | 25.60 | 28.50 | +31.59 | - | - | 1 | 52.93% |
© 2024 Yahoo. All rights reserved.