Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00090000 | 2024-02-28 1:10PM EDT | 90.00 | 73.89 | 83.40 | 85.55 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240920C00130000 | 2024-04-26 1:21PM EDT | 130.00 | 48.75 | 47.85 | 50.45 | +6.37 | +15.03% | 2 | 33 | 44.92% |
| TXN240920C00135000 | 2024-04-10 11:04AM EDT | 135.00 | 36.57 | 42.10 | 44.40 | 0.00 | - | - | 1 | 35.76% |
| TXN240920C00140000 | 2024-04-19 2:58PM EDT | 140.00 | 25.72 | 37.95 | 40.30 | 0.00 | - | 1 | 9 | 36.29% |
| TXN240920C00145000 | 2024-04-24 2:44PM EDT | 145.00 | 32.10 | 33.55 | 35.10 | 0.00 | - | 2 | 5 | 31.64% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 150.00 | 26.73 | 29.80 | 30.90 | 0.00 | - | 26 | 97 | 30.85% |
| TXN240920C00155000 | 2024-04-15 3:38PM EDT | 155.00 | 19.20 | 26.10 | 26.80 | 0.00 | - | 2 | 13 | 29.80% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 160.00 | 21.61 | 22.25 | 23.00 | 0.00 | - | 2 | 91 | 29.04% |
| TXN240920C00165000 | 2024-04-24 2:44PM EDT | 165.00 | 19.28 | 18.35 | 19.55 | +2.16 | +12.62% | 1 | 369 | 28.55% |
| TXN240920C00170000 | 2024-04-26 12:57PM EDT | 170.00 | 16.20 | 15.65 | 16.10 | +2.70 | +20.00% | 2 | 482 | 27.38% |
| TXN240920C00175000 | 2024-04-26 3:32PM EDT | 175.00 | 13.48 | 12.90 | 13.20 | +2.43 | +21.99% | 1 | 1,192 | 26.83% |
| TXN240920C00180000 | 2024-04-26 2:42PM EDT | 180.00 | 10.60 | 10.35 | 10.60 | +0.99 | +10.30% | 52 | 2,548 | 26.23% |
| TXN240920C00185000 | 2024-04-26 1:43PM EDT | 185.00 | 8.40 | 8.10 | 8.45 | +0.80 | +10.53% | 94 | 454 | 25.90% |
| TXN240920C00190000 | 2024-04-26 2:43PM EDT | 190.00 | 6.58 | 6.40 | 6.60 | +0.75 | +12.86% | 50 | 474 | 25.53% |
| TXN240920C00195000 | 2024-04-26 11:39AM EDT | 195.00 | 5.25 | 4.90 | 5.10 | +0.75 | +16.67% | 19 | 253 | 25.28% |
| TXN240920C00200000 | 2024-04-26 1:15PM EDT | 200.00 | 3.86 | 3.70 | 3.90 | +0.76 | +24.52% | 10 | 245 | 25.10% |
| TXN240920C00210000 | 2024-04-26 2:02PM EDT | 210.00 | 2.11 | 1.88 | 2.13 | +0.55 | +35.26% | 6 | 67 | 24.59% |
| TXN240920C00220000 | 2024-04-26 10:26AM EDT | 220.00 | 1.16 | 1.02 | 1.18 | +0.09 | +8.41% | 7 | 22 | 24.62% |
| TXN240920C00230000 | 2024-04-26 3:23PM EDT | 230.00 | 0.60 | 0.52 | 0.63 | +0.05 | +9.09% | 7 | 27 | 24.66% |
| TXN240920C00240000 | 2024-04-24 11:49AM EDT | 240.00 | 0.27 | 0.25 | 0.36 | 0.00 | - | 2 | 15 | 25.10% |
| TXN240920C00250000 | 2024-02-22 12:31PM EDT | 250.00 | 0.14 | 0.17 | 0.33 | 0.00 | - | 2 | 0 | 27.42% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00090000 | 2024-01-24 4:56PM EDT | 90.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 10 | 10 | 50.49% |
| TXN240920P00095000 | 2024-03-13 1:49PM EDT | 95.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 3,000 | 3,010 | 47.66% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 100.00 | 0.18 | 0.03 | 0.54 | 0.00 | - | 10 | 15 | 49.46% |
| TXN240920P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.23 | 0.07 | 0.23 | 0.00 | - | 10 | 255 | 39.80% |
| TXN240920P00110000 | 2024-04-22 2:28PM EDT | 110.00 | 0.40 | 0.01 | 0.23 | 0.00 | - | 1 | 59 | 36.67% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 115.00 | 0.66 | 0.20 | 0.29 | 0.00 | - | 7 | 55 | 34.86% |
| TXN240920P00120000 | 2024-04-19 3:07PM EDT | 120.00 | 1.21 | 0.29 | 0.37 | 0.00 | - | 2 | 159 | 33.20% |
| TXN240920P00125000 | 2024-04-24 12:49PM EDT | 125.00 | 0.52 | 0.38 | 0.50 | 0.00 | - | 2 | 169 | 31.91% |
| TXN240920P00130000 | 2024-04-24 1:25PM EDT | 130.00 | 0.82 | 0.60 | 0.68 | 0.00 | - | 9 | 43 | 30.73% |
| TXN240920P00135000 | 2024-04-26 12:59PM EDT | 135.00 | 0.90 | 0.70 | 0.94 | -1.10 | -55.00% | 1 | 184 | 29.72% |
| TXN240920P00140000 | 2024-04-26 1:05PM EDT | 140.00 | 1.26 | 1.20 | 1.32 | -0.32 | -20.25% | 2 | 1,211 | 28.94% |
| TXN240920P00145000 | 2024-04-24 11:40AM EDT | 145.00 | 1.90 | 1.71 | 1.82 | 0.00 | - | 2 | 114 | 28.14% |
| TXN240920P00150000 | 2024-04-26 10:33AM EDT | 150.00 | 2.49 | 2.30 | 2.52 | -0.46 | -15.59% | 2 | 372 | 27.55% |
| TXN240920P00155000 | 2024-04-26 9:47AM EDT | 155.00 | 3.54 | 3.00 | 3.40 | -0.26 | -6.84% | 25 | 1,086 | 26.87% |
| TXN240920P00160000 | 2024-04-26 3:53PM EDT | 160.00 | 4.40 | 4.30 | 4.50 | -0.73 | -14.23% | 4 | 1,011 | 26.18% |
| TXN240920P00165000 | 2024-04-26 1:44PM EDT | 165.00 | 5.85 | 5.65 | 5.90 | -1.00 | -14.60% | 23 | 1,240 | 25.59% |
| TXN240920P00170000 | 2024-04-26 12:23PM EDT | 170.00 | 7.81 | 7.30 | 7.60 | -0.74 | -8.65% | 21 | 773 | 24.98% |
| TXN240920P00175000 | 2024-04-26 2:27PM EDT | 175.00 | 9.55 | 9.50 | 9.70 | -0.50 | -4.98% | 10 | 350 | 24.53% |
| TXN240920P00180000 | 2024-04-26 1:43PM EDT | 180.00 | 12.10 | 11.90 | 12.15 | -0.85 | -6.56% | 128 | 219 | 24.08% |
| TXN240920P00185000 | 2024-03-20 3:50PM EDT | 185.00 | 20.50 | 27.90 | 29.40 | 0.00 | - | 17 | 24 | 54.32% |
© 2024 Yahoo. All rights reserved.