Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628C00170000 | 2024-05-31 10:30AM EDT | 170.00 | 25.23 | 22.50 | 25.45 | 0.00 | - | 1 | 2 | 66.80% |
| TXN240628C00180000 | 2024-06-14 11:07AM EDT | 180.00 | 14.00 | 14.05 | 15.80 | -2.72 | -16.27% | 1 | 3 | 49.34% |
| TXN240628C00185000 | 2024-06-14 11:21AM EDT | 185.00 | 10.03 | 9.70 | 10.65 | -2.12 | -17.45% | 2 | 103 | 36.40% |
| TXN240628C00190000 | 2024-06-14 1:17PM EDT | 190.00 | 6.25 | 5.70 | 6.90 | -1.62 | -20.58% | 1 | 95 | 33.81% |
| TXN240628C00195000 | 2024-06-14 3:16PM EDT | 195.00 | 2.66 | 2.80 | 2.94 | -1.64 | -38.14% | 72 | 159 | 24.61% |
| TXN240628C00197500 | 2024-06-14 1:16PM EDT | 197.50 | 1.71 | 1.80 | 1.92 | -1.26 | -42.42% | 20 | 67 | 24.18% |
| TXN240628C00200000 | 2024-06-14 3:45PM EDT | 200.00 | 1.09 | 1.12 | 1.23 | -0.93 | -46.04% | 20 | 215 | 24.27% |
| TXN240628C00202500 | 2024-06-14 9:53AM EDT | 202.50 | 0.76 | 0.58 | 0.74 | -0.67 | -46.85% | 2 | 25 | 24.20% |
| TXN240628C00205000 | 2024-06-14 3:48PM EDT | 205.00 | 0.36 | 0.36 | 0.45 | -0.44 | -55.00% | 2 | 570 | 24.56% |
| TXN240628C00207500 | 2024-06-12 2:51PM EDT | 207.50 | 0.83 | 0.20 | 0.25 | 0.00 | - | - | 3 | 24.59% |
| TXN240628C00210000 | 2024-06-14 12:15PM EDT | 210.00 | 0.18 | 0.12 | 0.21 | -0.16 | -47.06% | 2 | 101 | 26.91% |
| TXN240628C00212500 | 2024-06-12 3:36PM EDT | 212.50 | 0.25 | 0.07 | 0.12 | 0.00 | - | - | 238 | 27.05% |
| TXN240628C00215000 | 2024-06-12 10:18AM EDT | 215.00 | 0.25 | 0.05 | 0.09 | 0.00 | - | 12 | 37 | 28.52% |
| TXN240628C00220000 | 2024-06-03 12:02PM EDT | 220.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 6 | 12 | 32.52% |
| TXN240628C00225000 | 2024-05-22 12:14PM EDT | 225.00 | 0.48 | 0.02 | 1.29 | 0.00 | - | 1 | 6 | 55.66% |
| TXN240628C00230000 | 2024-06-10 3:22PM EDT | 230.00 | 0.08 | 0.02 | 1.29 | 0.00 | - | 1 | 2 | 61.77% |
| TXN240628C00235000 | 2024-06-11 11:55AM EDT | 235.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 3 | 5 | 67.38% |
| TXN240628C00250000 | 2024-05-24 3:55PM EDT | 250.00 | 2.17 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 83.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628P00140000 | 2024-06-10 2:38PM EDT | 140.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 1 | 107.72% |
| TXN240628P00145000 | 2024-06-13 9:30AM EDT | 145.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 98.14% |
| TXN240628P00165000 | 2024-06-03 11:51AM EDT | 165.00 | 0.12 | 0.02 | 1.30 | 0.00 | - | 2 | 9 | 61.57% |
| TXN240628P00170000 | 2024-06-14 2:31PM EDT | 170.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 81 | 34.96% |
| TXN240628P00175000 | 2024-06-14 12:34PM EDT | 175.00 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 14 | 52 | 29.79% |
| TXN240628P00180000 | 2024-06-13 11:17AM EDT | 180.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 9 | 62 | 26.12% |
| TXN240628P00182500 | 2024-06-13 11:32AM EDT | 182.50 | 0.26 | 0.27 | 0.36 | 0.00 | - | 1 | 2 | 25.03% |
| TXN240628P00185000 | 2024-06-14 9:52AM EDT | 185.00 | 0.67 | 0.50 | 0.61 | +0.25 | +59.52% | 7 | 74 | 24.27% |
| TXN240628P00187500 | 2024-06-14 3:06PM EDT | 187.50 | 1.04 | 0.89 | 1.00 | +0.27 | +35.06% | 6 | 1,420 | 23.52% |
| TXN240628P00190000 | 2024-06-14 1:36PM EDT | 190.00 | 1.51 | 1.49 | 1.62 | +0.48 | +46.60% | 5 | 128 | 23.05% |
| TXN240628P00192500 | 2024-06-14 3:02PM EDT | 192.50 | 2.69 | 2.35 | 2.50 | +1.14 | +73.55% | 123 | 3 | 22.55% |
| TXN240628P00195000 | 2024-06-14 3:36PM EDT | 195.00 | 3.64 | 3.50 | 3.70 | +1.23 | +51.04% | 94 | 180 | 22.18% |
| TXN240628P00197500 | 2024-06-14 3:14PM EDT | 197.50 | 5.00 | 4.95 | 5.25 | +1.30 | +35.14% | 8 | 36 | 22.08% |
| TXN240628P00200000 | 2024-06-04 1:19PM EDT | 200.00 | 8.60 | 6.05 | 7.05 | 0.00 | - | 2 | 38 | 21.68% |
| TXN240628P00202500 | 2024-06-14 3:02PM EDT | 202.50 | 8.79 | 7.85 | 9.75 | +3.02 | +52.34% | 1 | 2 | 28.54% |
| TXN240628P00205000 | 2024-05-30 10:04AM EDT | 205.00 | 11.15 | 10.05 | 11.70 | 0.00 | - | 1 | 3 | 26.71% |
| TXN240628P00210000 | 2024-05-31 2:11PM EDT | 210.00 | 18.16 | 15.20 | 16.45 | 0.00 | - | 1 | 1 | 30.08% |
© 2024 Yahoo. All rights reserved.