Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00160000 | 2024-04-24 10:18AM EDT | 2024-04-26 | 16.57 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TXN240503C00160000 | 2024-04-23 10:27AM EDT | 2024-05-03 | 7.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240510C00160000 | 2024-04-22 1:31PM EDT | 2024-05-10 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240517C00160000 | 2024-04-24 2:49PM EDT | 2024-05-17 | 14.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240524C00160000 | 2024-04-24 10:08AM EDT | 2024-05-24 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240621C00160000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 16.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN240719C00160000 | 2024-04-24 2:49PM EDT | 2024-07-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00160000 | 2024-04-24 2:43PM EDT | 2024-10-18 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN241220C00160000 | 2024-04-22 1:36PM EDT | 2024-12-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250117C00160000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00160000 | 2024-04-24 2:06PM EDT | 2025-06-20 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 31.06% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 32.08% |
| TXN260116C00160000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00160000 | 2024-04-24 3:28PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 25.00% |
| TXN240503P00160000 | 2024-04-24 2:06PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TXN240510P00160000 | 2024-04-24 2:49PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TXN240517P00160000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 6.25% |
| TXN240524P00160000 | 2024-04-24 11:16AM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TXN240531P00160000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TXN240621P00160000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| TXN240719P00160000 | 2024-04-24 2:16PM EDT | 2024-07-19 | 2.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TXN240920P00160000 | 2024-04-24 3:32PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN241018P00160000 | 2024-04-24 10:15AM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN241220P00160000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 7.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TXN250117P00160000 | 2024-04-24 9:50AM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| TXN250417P00160000 | 2024-04-24 2:17PM EDT | 2025-04-17 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250620P00160000 | 2024-03-07 1:23PM EDT | 2025-06-20 | 11.80 | 14.15 | 15.00 | 0.00 | - | 6 | 103 | 30.25% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 32.00% |
| TXN260116P00160000 | 2024-04-19 2:31PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.