Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 140.00 | 30.60 | 40.05 | 42.95 | 0.00 | - | - | 4 | 36.40% |
| TXN241220C00150000 | 2024-04-18 1:29PM EDT | 150.00 | 23.90 | 32.20 | 35.35 | 0.00 | - | 2 | 3 | 35.15% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 155.00 | 28.38 | 28.10 | 31.00 | 0.00 | - | 2 | 23 | 32.83% |
| TXN241220C00160000 | 2024-04-22 1:36PM EDT | 160.00 | 16.85 | 24.65 | 27.95 | 0.00 | - | 7 | 25 | 32.98% |
| TXN241220C00165000 | 2024-04-24 12:30PM EDT | 165.00 | 21.52 | 22.30 | 23.10 | 0.00 | - | 4 | 10 | 29.25% |
| TXN241220C00170000 | 2024-04-24 9:31AM EDT | 170.00 | 20.10 | 18.80 | 20.00 | 0.00 | - | 1 | 198 | 28.61% |
| TXN241220C00175000 | 2024-04-23 11:44AM EDT | 175.00 | 11.45 | 16.00 | 17.20 | 0.00 | - | 5 | 85 | 28.11% |
| TXN241220C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 14.00 | 13.90 | 14.65 | +0.35 | +2.56% | 1 | 61 | 27.63% |
| TXN241220C00185000 | 2024-04-26 1:41PM EDT | 185.00 | 12.10 | 11.95 | 12.35 | +0.60 | +5.22% | 10 | 221 | 27.16% |
| TXN241220C00190000 | 2024-04-26 2:55PM EDT | 190.00 | 10.10 | 9.60 | 10.25 | +0.30 | +3.06% | 1 | 248 | 26.62% |
| TXN241220C00195000 | 2024-04-25 2:09PM EDT | 195.00 | 8.57 | 8.30 | 8.50 | +0.67 | +8.48% | 1 | 70 | 26.28% |
| TXN241220C00200000 | 2024-04-26 12:09PM EDT | 200.00 | 6.88 | 6.75 | 6.90 | +0.63 | +10.08% | 30 | 99 | 25.81% |
| TXN241220C00210000 | 2024-04-26 3:30PM EDT | 210.00 | 4.66 | 4.40 | 5.00 | +0.56 | +13.66% | 10 | 552 | 26.34% |
| TXN241220C00220000 | 2024-04-26 10:27AM EDT | 220.00 | 2.99 | 2.75 | 2.88 | +0.43 | +16.80% | 4 | 7 | 24.86% |
| TXN241220C00230000 | 2024-03-04 1:55PM EDT | 230.00 | 1.76 | 1.43 | 1.62 | 0.00 | - | 10 | 12 | 23.92% |
| TXN241220C00240000 | 2024-03-22 10:48AM EDT | 240.00 | 1.12 | 0.42 | 0.58 | 0.00 | - | 1 | 6 | 21.39% |
| TXN241220C00250000 | 2024-04-25 2:14PM EDT | 250.00 | 0.59 | 0.61 | 0.73 | 0.00 | - | 14 | 17 | 24.67% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220P00080000 | 2024-02-22 12:28PM EDT | 80.00 | 0.27 | 0.00 | 1.37 | 0.00 | - | 2 | 5 | 54.08% |
| TXN241220P00085000 | 2024-02-22 12:29PM EDT | 85.00 | 0.39 | 0.10 | 0.33 | 0.00 | - | 2 | 2 | 44.63% |
| TXN241220P00090000 | 2024-04-19 2:17PM EDT | 90.00 | 0.35 | 0.00 | 2.27 | 0.00 | - | 1 | 11 | 51.72% |
| TXN241220P00095000 | 2024-03-22 1:30PM EDT | 95.00 | 0.38 | 0.44 | 0.70 | 0.00 | - | 1 | 4 | 43.76% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 100.00 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 40.38% |
| TXN241220P00105000 | 2024-02-01 1:18PM EDT | 105.00 | 1.42 | 0.66 | 0.86 | 0.00 | - | 1 | 3 | 39.15% |
| TXN241220P00110000 | 2024-04-19 1:40PM EDT | 110.00 | 1.27 | 0.45 | 0.62 | 0.00 | - | 6 | 35 | 33.92% |
| TXN241220P00115000 | 2024-04-24 9:45AM EDT | 115.00 | 0.77 | 0.65 | 0.80 | 0.00 | - | 1 | 18 | 32.83% |
| TXN241220P00120000 | 2024-04-22 10:03AM EDT | 120.00 | 2.20 | 0.84 | 1.04 | 0.00 | - | 5 | 6 | 31.85% |
| TXN241220P00125000 | 2024-04-24 9:46AM EDT | 125.00 | 1.26 | 1.19 | 1.32 | -0.09 | -6.67% | 2 | 137 | 30.79% |
| TXN241220P00130000 | 2024-04-26 12:56PM EDT | 130.00 | 1.65 | 1.53 | 1.73 | -0.23 | -12.23% | 5 | 22 | 30.05% |
| TXN241220P00135000 | 2024-04-23 11:56AM EDT | 135.00 | 3.75 | 2.02 | 2.26 | 0.00 | - | 20 | 93 | 29.40% |
| TXN241220P00140000 | 2024-04-25 12:30PM EDT | 140.00 | 3.50 | 2.62 | 2.94 | 0.00 | - | 2 | 34 | 28.85% |
| TXN241220P00145000 | 2024-04-24 3:11PM EDT | 145.00 | 4.25 | 3.50 | 3.75 | 0.00 | - | 1 | 94 | 28.24% |
| TXN241220P00150000 | 2024-04-25 3:46PM EDT | 150.00 | 5.05 | 4.45 | 4.70 | 0.00 | - | 4 | 116 | 27.57% |
| TXN241220P00155000 | 2024-04-25 3:14PM EDT | 155.00 | 5.70 | 5.60 | 5.85 | -0.40 | -6.56% | 20 | 462 | 26.95% |
| TXN241220P00160000 | 2024-04-25 3:45PM EDT | 160.00 | 7.00 | 6.55 | 7.20 | -0.65 | -8.50% | 9 | 45 | 26.33% |
| TXN241220P00165000 | 2024-04-26 11:49AM EDT | 165.00 | 8.48 | 8.50 | 8.75 | -6.55 | -43.58% | 9 | 116 | 25.67% |
| TXN241220P00170000 | 2024-04-23 9:41AM EDT | 170.00 | 16.40 | 9.85 | 10.60 | 0.00 | - | 10 | 164 | 25.11% |
| TXN241220P00175000 | 2024-04-16 1:31PM EDT | 175.00 | 18.30 | 12.40 | 12.70 | 0.00 | - | 1 | 77 | 24.54% |
| TXN241220P00180000 | 2024-04-25 12:06PM EDT | 180.00 | 17.20 | 14.75 | 15.50 | 0.00 | - | 1 | 15 | 24.72% |
| TXN241220P00185000 | 2024-04-26 3:11PM EDT | 185.00 | 17.40 | 17.40 | 18.20 | -3.60 | -17.14% | 1 | 2 | 24.24% |
| TXN241220P00190000 | 2024-02-08 12:17PM EDT | 190.00 | 31.15 | 24.00 | 25.20 | 0.00 | - | 1 | 0 | 30.96% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 200.00 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 43.32% |
| TXN241220P00240000 | 2024-04-03 3:06PM EDT | 240.00 | 70.25 | 61.45 | 64.95 | 0.00 | - | 2 | 1 | 29.69% |
© 2024 Yahoo. All rights reserved.