Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00145000 | 2024-04-24 12:54PM EDT | 2024-04-26 | 31.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TXN240517C00145000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 19.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 30.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240920C00145000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 36.26% |
| TXN250117C00145000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 30.14% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN260116C00145000 | 2024-04-08 3:42PM EDT | 2026-01-16 | 38.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00145000 | 2024-04-24 2:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| TXN240503P00145000 | 2024-04-24 10:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN240510P00145000 | 2024-04-24 3:24PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TXN240517P00145000 | 2024-04-24 1:24PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| TXN240524P00145000 | 2024-04-24 10:03AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240531P00145000 | 2024-04-24 3:18PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240621P00145000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| TXN240719P00145000 | 2024-04-24 1:55PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TXN240920P00145000 | 2024-04-24 11:40AM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN241018P00145000 | 2024-04-18 9:32AM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN241220P00145000 | 2024-04-24 3:11PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117P00145000 | 2024-04-24 9:33AM EDT | 2025-01-17 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250417P00145000 | 2024-03-28 2:32PM EDT | 2025-04-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 33.14% |
| TXN251017P00145000 | 2024-04-19 1:30PM EDT | 2025-10-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TXN251219P00145000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 13.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN260116P00145000 | 2024-04-22 11:31AM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.