Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00130000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 44.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240920C00130000 | 2024-04-03 1:41PM EDT | 2024-09-20 | 42.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 2024-10-18 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 2025-04-17 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 30.28% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 2025-06-20 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 31.62% |
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 2025-10-17 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 33.00% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 2025-12-19 | 48.25 | 40.95 | 42.00 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00130000 | 2024-04-03 11:28AM EDT | 2026-01-16 | 49.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240517P00130000 | 2024-04-24 2:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240531P00130000 | 2024-04-18 11:20AM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240621P00130000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TXN240719P00130000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240920P00130000 | 2024-04-24 1:25PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TXN241018P00130000 | 2024-04-23 11:59AM EDT | 2024-10-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TXN241220P00130000 | 2024-04-05 11:15AM EDT | 2024-12-20 | 2.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TXN250117P00130000 | 2024-04-24 9:54AM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 2025-03-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250417P00130000 | 2024-04-24 9:30AM EDT | 2025-04-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250620P00130000 | 2024-04-11 3:20PM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN251017P00130000 | 2024-04-16 12:09PM EDT | 2025-10-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN251219P00130000 | 2024-03-21 3:27PM EDT | 2025-12-19 | 6.30 | 9.15 | 10.90 | 0.00 | - | - | 3 | 36.05% |
| TXN260116P00130000 | 2024-04-23 11:33AM EDT | 2026-01-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.