Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00180000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 2.11 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| TXN240517C00180000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| TXN240524C00180000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TXN240531C00180000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240607C00180000 | 2024-05-06 3:02PM EDT | 2024-06-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TXN240614C00180000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 5.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240621C00180000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| TXN240719C00180000 | 2024-05-06 3:34PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TXN240920C00180000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 10.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN241018C00180000 | 2024-05-06 1:52PM EDT | 2024-10-18 | 12.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN241220C00180000 | 2024-05-03 1:42PM EDT | 2024-12-20 | 13.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00180000 | 2024-05-06 2:57PM EDT | 2025-01-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TXN250321C00180000 | 2024-05-06 11:19AM EDT | 2025-03-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250620C00180000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 21.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN260116C00180000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 25.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00180000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.57 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| TXN240517P00180000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 1.56% |
| TXN240524P00180000 | 2024-05-06 11:58AM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TXN240531P00180000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 3.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TXN240621P00180000 | 2024-05-06 3:19PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.78% |
| TXN240719P00180000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| TXN240920P00180000 | 2024-05-06 1:22PM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TXN241018P00180000 | 2024-05-06 1:12PM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| TXN241220P00180000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 15.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| TXN250117P00180000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TXN250321P00180000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TXN250620P00180000 | 2024-02-27 4:17PM EDT | 2025-06-20 | 24.70 | 20.15 | 21.05 | 0.00 | - | 12 | 54 | 28.73% |
| TXN251017P00180000 | 2024-04-29 10:04AM EDT | 2025-10-17 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 29.17% |
| TXN260116P00180000 | 2024-05-06 12:24PM EDT | 2026-01-16 | 20.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.