Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00175000 | 2024-05-06 3:04PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,176 | 0 | 0.00% |
| TXN240517C00175000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 6.44 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TXN240524C00175000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 6.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TXN240531C00175000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240607C00175000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 7.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TXN240621C00175000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| TXN240719C00175000 | 2024-05-06 1:55PM EDT | 2024-07-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TXN240920C00175000 | 2024-05-06 2:11PM EDT | 2024-09-20 | 14.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN241018C00175000 | 2024-04-29 3:15PM EDT | 2024-10-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN241220C00175000 | 2024-05-03 1:41PM EDT | 2024-12-20 | 16.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00175000 | 2024-05-06 1:40PM EDT | 2025-01-17 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 20.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250417C00175000 | 2024-04-26 2:51PM EDT | 2025-04-17 | 21.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00175000 | 2024-05-06 10:34AM EDT | 2025-10-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219C00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 20.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00175000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| TXN240517P00175000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| TXN240524P00175000 | 2024-05-06 3:23PM EDT | 2024-05-24 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TXN240531P00175000 | 2024-05-06 1:41PM EDT | 2024-05-31 | 2.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| TXN240607P00175000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN240621P00175000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| TXN240719P00175000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| TXN240920P00175000 | 2024-05-06 1:23PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TXN241018P00175000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN241220P00175000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TXN250117P00175000 | 2024-05-02 2:08PM EDT | 2025-01-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TXN250321P00175000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 41.24% |
| TXN250620P00175000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 24.53% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 30.01% |
| TXN260116P00175000 | 2024-05-06 10:34AM EDT | 2026-01-16 | 18.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.