Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00155000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 20.44 | 17.55 | 18.45 | 0.00 | - | 14 | 25 | 62.50% |
| TXN240517C00155000 | 2024-04-25 10:34AM EDT | 2024-05-17 | 18.95 | 17.95 | 18.75 | +7.78 | +69.65% | 11 | 212 | 29.05% |
| TXN240621C00155000 | 2024-04-23 1:23PM EDT | 2024-06-21 | 14.50 | 19.05 | 19.60 | 0.00 | - | 10 | 381 | 25.76% |
| TXN240719C00155000 | 2024-04-25 10:34AM EDT | 2024-07-19 | 21.45 | 20.40 | 21.20 | -2.39 | -10.03% | 1 | 54 | 28.94% |
| TXN240920C00155000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 19.20 | 22.80 | 23.75 | 0.00 | - | 2 | 13 | 29.74% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 23.90 | 24.45 | 0.00 | - | 6 | 276 | 29.10% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 26.00 | 27.25 | +8.13 | +40.15% | 2 | 21 | 31.00% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 27.10 | 29.05 | 0.00 | - | 1 | 1,237 | 32.88% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 15.92% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 21.94% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 32.57% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 31.96% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 32.50 | 35.45 | 37.40 | 0.00 | - | 7 | 301 | 31.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00155000 | 2024-04-25 11:53AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 851 | 60.94% |
| TXN240503P00155000 | 2024-04-25 11:27AM EDT | 2024-05-03 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 70 | 180 | 38.38% |
| TXN240510P00155000 | 2024-04-25 11:46AM EDT | 2024-05-10 | 0.23 | 0.20 | 0.24 | +0.02 | +9.52% | 1 | 51 | 32.81% |
| TXN240517P00155000 | 2024-04-25 11:52AM EDT | 2024-05-17 | 0.37 | 0.33 | 0.36 | +0.08 | +27.59% | 21 | 1,077 | 29.83% |
| TXN240524P00155000 | 2024-04-25 10:23AM EDT | 2024-05-24 | 0.65 | 0.54 | 0.60 | +0.16 | +32.65% | 4 | 90 | 29.59% |
| TXN240531P00155000 | 2024-04-25 9:37AM EDT | 2024-05-31 | 0.59 | 0.69 | 0.75 | -0.04 | -6.35% | 1 | 336 | 28.28% |
| TXN240621P00155000 | 2024-04-25 11:15AM EDT | 2024-06-21 | 1.40 | 1.34 | 1.42 | +0.27 | +23.89% | 32 | 1,980 | 27.47% |
| TXN240719P00155000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 2.14 | 2.14 | 2.24 | 0.00 | - | 5 | 2,586 | 26.59% |
| TXN240920P00155000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 3.80 | 4.30 | 4.50 | -2.85 | -42.86% | 1 | 1,086 | 27.37% |
| TXN241018P00155000 | 2024-04-25 10:54AM EDT | 2024-10-18 | 4.85 | 4.90 | 5.05 | +0.44 | +9.98% | 132 | 302 | 26.59% |
| TXN241220P00155000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 6.95 | 6.75 | 7.05 | +0.76 | +12.28% | 5 | 456 | 27.26% |
| TXN250117P00155000 | 2024-04-25 11:49AM EDT | 2025-01-17 | 7.45 | 7.25 | 7.45 | -2.20 | -22.80% | 26 | 339 | 26.61% |
| TXN250321P00155000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 9.00 | 8.60 | 9.10 | +0.70 | +8.43% | 39 | 72 | 26.92% |
| TXN250417P00155000 | 2024-03-19 12:36PM EDT | 2025-04-17 | 11.25 | 12.40 | 13.05 | 0.00 | - | 1 | 14 | 32.54% |
| TXN250620P00155000 | 2024-04-24 9:57AM EDT | 2025-06-20 | 10.05 | 10.30 | 10.55 | 0.00 | - | 50 | 109 | 26.11% |
| TXN251017P00155000 | 2024-03-07 2:38PM EDT | 2025-10-17 | 11.80 | 14.20 | 14.90 | 0.00 | - | 4 | 6 | 28.96% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 30.77% |
| TXN260116P00155000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 13.65 | 13.35 | 14.15 | -3.35 | -19.71% | 4 | 19 | 25.87% |
© 2024 Yahoo. All rights reserved.