Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00144000 | 2024-04-19 1:59PM EDT | 144.00 | 17.98 | 30.55 | 31.40 | 0.00 | - | 10 | 10 | 135.94% |
| TXN240426C00145000 | 2024-04-24 12:54PM EDT | 145.00 | 31.20 | 29.25 | 30.65 | +14.40 | +85.71% | 12 | 12 | 128.52% |
| TXN240426C00146000 | 2024-04-19 1:47PM EDT | 146.00 | 16.25 | 28.30 | 29.55 | 0.00 | - | 3 | 3 | 120.51% |
| TXN240426C00150000 | 2024-04-24 12:55PM EDT | 150.00 | 26.10 | 24.45 | 25.35 | +13.37 | +105.03% | 14 | 15 | 100.78% |
| TXN240426C00152500 | 2024-04-19 2:16PM EDT | 152.50 | 10.58 | 20.65 | 23.30 | 0.00 | - | 1 | 1 | 151.47% |
| TXN240426C00155000 | 2024-04-24 3:51PM EDT | 155.00 | 20.44 | 18.25 | 20.95 | +9.34 | +84.14% | 14 | 33 | 144.14% |
| TXN240426C00157500 | 2024-04-23 10:08AM EDT | 157.50 | 9.15 | 15.90 | 17.80 | 0.00 | - | 3 | 33 | 102.64% |
| TXN240426C00160000 | 2024-04-24 10:18AM EDT | 160.00 | 16.57 | 14.60 | 15.25 | +9.47 | +133.38% | 28 | 229 | 66.21% |
| TXN240426C00162500 | 2024-04-24 3:21PM EDT | 162.50 | 12.33 | 10.60 | 14.55 | +6.88 | +126.24% | 43 | 249 | 67.19% |
| TXN240426C00165000 | 2024-04-24 3:48PM EDT | 165.00 | 10.60 | 9.50 | 10.25 | +6.45 | +155.42% | 483 | 1,214 | 64.26% |
| TXN240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 7.56 | 7.15 | 7.85 | +4.69 | +163.41% | 420 | 809 | 55.42% |
| TXN240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 5.25 | 5.10 | 6.25 | +3.24 | +161.19% | 2,844 | 2,686 | 50.88% |
| TXN240426C00172500 | 2024-04-24 3:58PM EDT | 172.50 | 3.18 | 3.00 | 3.20 | +1.92 | +152.38% | 885 | 627 | 35.40% |
| TXN240426C00175000 | 2024-04-24 3:58PM EDT | 175.00 | 1.62 | 1.44 | 1.65 | +0.79 | +95.18% | 1,755 | 1,154 | 33.74% |
| TXN240426C00177500 | 2024-04-24 3:57PM EDT | 177.50 | 0.66 | 0.59 | 0.66 | +0.18 | +37.50% | 3,459 | 1,041 | 32.13% |
| TXN240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.22 | 0.20 | 0.27 | -0.08 | -26.67% | 1,779 | 1,743 | 33.99% |
| TXN240426C00182500 | 2024-04-24 3:57PM EDT | 182.50 | 0.07 | 0.02 | 0.10 | -0.12 | -63.16% | 999 | 455 | 35.55% |
| TXN240426C00185000 | 2024-04-24 3:53PM EDT | 185.00 | 0.03 | 0.02 | 0.06 | -0.08 | -72.73% | 837 | 884 | 40.43% |
| TXN240426C00187500 | 2024-04-24 3:52PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 40 | 74 | 41.02% |
| TXN240426C00190000 | 2024-04-24 2:33PM EDT | 190.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 302 | 152 | 51.56% |
| TXN240426C00195000 | 2024-04-24 10:28AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 30 | 56.25% |
| TXN240426C00200000 | 2024-04-24 3:21PM EDT | 200.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 22 | 91.99% |
| TXN240426C00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 6 | 73.44% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00115000 | 2024-03-28 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 181.25% |
| TXN240426P00120000 | 2024-04-03 11:32AM EDT | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 162.50% |
| TXN240426P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 240 | 115.63% |
| TXN240426P00138000 | 2024-04-23 3:14PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 26 | 106.25% |
| TXN240426P00139000 | 2024-04-24 9:30AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 25 | 103.13% |
| TXN240426P00140000 | 2024-04-24 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 120 | 100.00% |
| TXN240426P00141000 | 2024-04-23 3:59PM EDT | 141.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 3 | 4 | 191.70% |
| TXN240426P00142000 | 2024-04-23 3:07PM EDT | 142.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 1 | 114 | 134.38% |
| TXN240426P00143000 | 2024-04-23 3:12PM EDT | 143.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 26 | 90.63% |
| TXN240426P00144000 | 2024-04-23 10:34AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2 | 134 | 87.50% |
| TXN240426P00145000 | 2024-04-24 2:50PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 61 | 164 | 92.19% |
| TXN240426P00146000 | 2024-04-24 9:57AM EDT | 146.00 | 0.01 | 0.00 | 1.26 | -0.03 | -75.00% | 1 | 204 | 166.60% |
| TXN240426P00147000 | 2024-04-24 10:15AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 155 | 607 | 81.25% |
| TXN240426P00148000 | 2024-04-24 11:43AM EDT | 148.00 | 0.02 | 0.00 | 0.52 | -0.12 | -85.71% | 62 | 119 | 129.69% |
| TXN240426P00149000 | 2024-04-24 2:56PM EDT | 149.00 | 0.01 | 0.01 | 0.05 | -0.17 | -94.44% | 38 | 205 | 90.23% |
| TXN240426P00150000 | 2024-04-24 3:19PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 540 | 924 | 79.69% |
| TXN240426P00152500 | 2024-04-24 3:39PM EDT | 152.50 | 0.01 | 0.01 | 0.03 | -0.36 | -97.30% | 532 | 697 | 75.00% |
| TXN240426P00155000 | 2024-04-24 3:49PM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.62 | -96.88% | 763 | 889 | 70.31% |
| TXN240426P00157500 | 2024-04-24 3:46PM EDT | 157.50 | 0.03 | 0.02 | 0.04 | -1.11 | -97.37% | 465 | 993 | 61.72% |
| TXN240426P00160000 | 2024-04-24 3:28PM EDT | 160.00 | 0.03 | 0.02 | 0.06 | -1.72 | -98.29% | 1,273 | 3,370 | 55.86% |
| TXN240426P00162500 | 2024-04-24 3:29PM EDT | 162.50 | 0.05 | 0.04 | 0.05 | -2.57 | -98.09% | 670 | 677 | 49.02% |
| TXN240426P00165000 | 2024-04-24 3:58PM EDT | 165.00 | 0.07 | 0.06 | 0.10 | -3.63 | -98.11% | 2,587 | 1,606 | 45.51% |
| TXN240426P00167500 | 2024-04-24 3:53PM EDT | 167.50 | 0.11 | 0.10 | 0.16 | -4.99 | -97.84% | 2,608 | 798 | 39.45% |
| TXN240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.30 | 0.22 | 0.30 | -6.20 | -95.38% | 1,808 | 616 | 34.28% |
| TXN240426P00172500 | 2024-04-24 3:55PM EDT | 172.50 | 0.70 | 0.66 | 0.75 | -6.90 | -90.79% | 2,298 | 63 | 32.28% |
| TXN240426P00175000 | 2024-04-24 3:58PM EDT | 175.00 | 1.62 | 1.53 | 1.71 | -8.87 | -84.56% | 1,916 | 206 | 31.25% |
| TXN240426P00180000 | 2024-04-24 3:17PM EDT | 180.00 | 5.80 | 4.05 | 5.60 | -4.25 | -42.29% | 138 | 7 | 38.82% |
| TXN240426P00185000 | 2024-04-24 2:29PM EDT | 185.00 | 10.47 | 9.90 | 11.55 | -8.38 | -44.46% | 132 | 3 | 66.02% |
© 2024 Yahoo. All rights reserved.