Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:125.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00125000 | 2023-11-02 12:17PM EDT | 2024-06-21 | 27.45 | 33.55 | 34.05 | 0.00 | - | 1 | 18 | 0.00% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 2024-07-19 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 2024-10-18 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 2025-01-17 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00125000 | 2024-02-21 4:29PM EDT | 2025-04-17 | 44.65 | 50.20 | 52.80 | 0.00 | - | - | 16 | 33.47% |
| TXN260116C00125000 | 2024-04-22 10:30AM EDT | 2026-01-16 | 46.18 | 55.75 | 58.25 | 0.00 | - | 1 | 9 | 35.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 86.96% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 56.84% |
| TXN240524P00125000 | 2024-04-19 1:01PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 63.53% |
| TXN240621P00125000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 729 | 48.19% |
| TXN240719P00125000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 0.55 | 0.14 | 0.19 | 0.00 | - | 20 | 124 | 33.50% |
| TXN240920P00125000 | 2024-04-24 12:49PM EDT | 2024-09-20 | 0.52 | 0.56 | 0.65 | 0.00 | - | 2 | 169 | 31.69% |
| TXN241018P00125000 | 2024-04-12 1:57PM EDT | 2024-10-18 | 1.43 | 0.78 | 0.85 | 0.00 | - | 4 | 229 | 30.77% |
| TXN241220P00125000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 1.35 | 1.44 | 1.68 | 0.00 | - | 1 | 137 | 31.18% |
| TXN250117P00125000 | 2024-04-24 1:01PM EDT | 2025-01-17 | 1.67 | 1.75 | 1.87 | +0.01 | +0.60% | 1 | 909 | 30.37% |
| TXN250321P00125000 | 2024-04-15 1:06PM EDT | 2025-03-21 | 3.55 | 2.16 | 2.85 | 0.00 | - | 1 | 92 | 30.91% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 2025-04-17 | 3.28 | 1.90 | 3.00 | 0.00 | - | 1 | 59 | 30.20% |
| TXN250620P00125000 | 2024-04-24 11:52AM EDT | 2025-06-20 | 3.35 | 2.21 | 3.75 | 0.00 | - | 201 | 312 | 29.93% |
| TXN251017P00125000 | 2024-03-22 1:21PM EDT | 2025-10-17 | 4.95 | 7.20 | 8.20 | 0.00 | - | 4 | 216 | 35.74% |
| TXN251219P00125000 | 2024-02-01 2:55PM EDT | 2025-12-19 | 8.20 | 5.75 | 6.35 | 0.00 | - | 10 | 110 | 30.38% |
| TXN260116P00125000 | 2024-04-19 1:30PM EDT | 2026-01-16 | 8.00 | 5.65 | 6.65 | 0.00 | - | 1 | 150 | 30.26% |
© 2024 Yahoo. All rights reserved.