Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 81.80 | 85.40 | 89.20 | 0.00 | - | 2 | 0 | 213.87% |
| TXN240621C00100000 | 2024-05-10 12:30PM EDT | 2024-06-21 | 87.00 | 86.05 | 89.70 | +3.36 | +4.02% | 1 | 8 | 106.54% |
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 2024-07-19 | 74.20 | 75.95 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| TXN250117C00100000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 76.33 | 86.80 | 90.60 | 0.00 | - | 30 | 32 | 50.22% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 2025-12-19 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00100000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 71.00 | 75.70 | 79.50 | 0.00 | - | 3 | 35 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 182.81% |
| TXN240531P00100000 | 2024-05-07 1:48PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 7 | 105.47% |
| TXN240621P00100000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 151 | 82.72% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 87.84% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.89 | 0.00 | - | 10 | 15 | 53.66% |
| TXN241018P00100000 | 2024-03-25 3:26PM EDT | 2024-10-18 | 0.30 | 0.10 | 0.22 | 0.00 | - | 2 | 30 | 43.80% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 2024-12-20 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 44.51% |
| TXN250117P00100000 | 2024-05-08 2:23PM EDT | 2025-01-17 | 0.25 | 0.16 | 0.27 | 0.00 | - | 14 | 609 | 36.06% |
| TXN250417P00100000 | 2023-12-26 3:06PM EDT | 2025-04-17 | 1.40 | 0.30 | 2.09 | 0.00 | - | - | 1 | 45.62% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 41.43% |
| TXN251017P00100000 | 2024-05-10 10:51AM EDT | 2025-10-17 | 1.00 | 0.00 | 3.70 | -1.15 | -53.49% | 1 | 6 | 42.82% |
| TXN251219P00100000 | 2024-05-09 1:01PM EDT | 2025-12-19 | 1.25 | 0.71 | 2.71 | 0.00 | - | 2 | 131 | 37.15% |
| TXN260116P00100000 | 2024-05-09 1:01PM EDT | 2026-01-16 | 1.24 | 0.97 | 2.81 | 0.00 | - | 2 | 53 | 36.65% |
© 2024 Yahoo. All rights reserved.