Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240726C00170000 | 2024-06-12 9:52AM EDT | 170.00 | 31.79 | 23.50 | 27.75 | 0.00 | - | - | 1 | 57.64% |
| TXN240726C00175000 | 2024-06-21 2:44PM EDT | 175.00 | 22.35 | 18.80 | 22.75 | 0.00 | - | 1 | 1 | 49.68% |
| TXN240726C00180000 | 2024-06-07 12:17PM EDT | 180.00 | 19.42 | 15.00 | 17.05 | 0.00 | - | 1 | 1 | 37.24% |
| TXN240726C00185000 | 2024-06-28 9:46AM EDT | 185.00 | 13.10 | 11.10 | 12.75 | +1.10 | +9.17% | 1 | 2 | 33.27% |
| TXN240726C00190000 | 2024-06-28 2:49PM EDT | 190.00 | 9.00 | 8.75 | 9.00 | +0.17 | +1.93% | 10 | 50 | 30.53% |
| TXN240726C00195000 | 2024-06-28 10:10AM EDT | 195.00 | 7.15 | 5.95 | 6.20 | +1.55 | +27.68% | 19 | 105 | 29.90% |
| TXN240726C00200000 | 2024-06-28 3:00PM EDT | 200.00 | 3.90 | 3.80 | 4.00 | +0.25 | +6.85% | 123 | 496 | 29.21% |
| TXN240726C00205000 | 2024-06-28 2:11PM EDT | 205.00 | 2.40 | 2.31 | 2.47 | +0.33 | +15.94% | 18 | 258 | 28.94% |
| TXN240726C00210000 | 2024-06-27 12:59PM EDT | 210.00 | 1.24 | 1.36 | 1.49 | 0.00 | - | 36 | 137 | 29.08% |
| TXN240726C00215000 | 2024-06-28 10:01AM EDT | 215.00 | 1.13 | 0.76 | 0.87 | +0.11 | +10.78% | 12 | 18 | 29.30% |
| TXN240726C00220000 | 2024-06-25 12:39PM EDT | 220.00 | 0.51 | 0.41 | 0.51 | 0.00 | - | 1 | 33 | 29.79% |
| TXN240726C00225000 | 2024-06-28 10:10AM EDT | 225.00 | 0.44 | 0.22 | 0.31 | +0.01 | +2.33% | 2 | 76 | 30.57% |
| TXN240726C00230000 | 2024-06-27 1:46PM EDT | 230.00 | 0.15 | 0.12 | 0.21 | 0.00 | - | 46 | 149 | 31.93% |
| TXN240726C00235000 | 2024-06-18 3:20PM EDT | 235.00 | 0.28 | 0.07 | 0.16 | 0.00 | - | - | 100 | 33.74% |
| TXN240726C00240000 | 2024-06-21 11:38AM EDT | 240.00 | 0.09 | 0.04 | 0.12 | -0.08 | -47.06% | 40 | 9 | 35.35% |
| TXN240726C00250000 | 2024-06-21 11:38AM EDT | 250.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | 4 | 5 | 59.69% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240726P00170000 | 2024-06-26 1:53PM EDT | 170.00 | 0.48 | 0.32 | 0.42 | 0.00 | - | 1 | 44 | 31.52% |
| TXN240726P00175000 | 2024-06-28 10:24AM EDT | 175.00 | 0.48 | 0.61 | 0.72 | -0.34 | -41.46% | 6 | 14 | 29.81% |
| TXN240726P00180000 | 2024-06-27 11:56AM EDT | 180.00 | 1.43 | 1.13 | 1.27 | 0.00 | - | 5 | 25 | 28.50% |
| TXN240726P00185000 | 2024-06-28 2:11PM EDT | 185.00 | 2.01 | 2.06 | 2.22 | -0.34 | -14.47% | 3 | 79 | 27.56% |
| TXN240726P00190000 | 2024-06-28 10:30AM EDT | 190.00 | 2.74 | 3.55 | 3.75 | -1.47 | -34.92% | 2 | 222 | 26.99% |
| TXN240726P00195000 | 2024-06-28 11:47AM EDT | 195.00 | 4.95 | 5.75 | 5.95 | -1.10 | -18.18% | 1 | 20 | 26.55% |
| TXN240726P00200000 | 2024-06-28 11:40AM EDT | 200.00 | 7.60 | 8.60 | 8.85 | -1.06 | -12.24% | 15 | 38 | 26.17% |
| TXN240726P00205000 | 2024-06-21 3:48PM EDT | 205.00 | 11.97 | 10.10 | 12.85 | 0.00 | - | 11 | 11 | 28.44% |
| TXN240726P00210000 | 2024-06-18 11:03AM EDT | 210.00 | 16.17 | 16.00 | 17.15 | 0.00 | - | - | 6 | 30.41% |
| TXN240726P00215000 | 2024-06-10 2:56PM EDT | 215.00 | 18.90 | 18.90 | 22.80 | 0.00 | - | - | 1 | 40.47% |
© 2024 Yahoo. All rights reserved.