Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00190000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 302 | 354 | 54.69% |
| TXN240503C00190000 | 2024-04-24 3:01PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.06 | 0.00 | - | 109 | 132 | 29.10% |
| TXN240510C00190000 | 2024-04-25 10:41AM EDT | 2024-05-10 | 0.15 | 0.14 | 0.18 | -0.13 | -46.43% | 1 | 377 | 26.32% |
| TXN240517C00190000 | 2024-04-25 10:45AM EDT | 2024-05-17 | 0.31 | 0.27 | 0.31 | -0.12 | -27.91% | 5 | 1,054 | 24.59% |
| TXN240524C00190000 | 2024-04-25 10:13AM EDT | 2024-05-24 | 0.60 | 0.48 | 0.55 | -0.15 | -20.00% | 1 | 141 | 24.71% |
| TXN240621C00190000 | 2024-04-25 10:56AM EDT | 2024-06-21 | 1.67 | 1.51 | 1.59 | -0.24 | -12.57% | 107 | 12,210 | 24.55% |
| TXN240719C00190000 | 2024-04-25 11:07AM EDT | 2024-07-19 | 2.80 | 2.73 | 2.84 | -0.40 | -12.50% | 38 | 10,350 | 25.31% |
| TXN240920C00190000 | 2024-04-25 10:11AM EDT | 2024-09-20 | 5.83 | 5.40 | 5.60 | -0.37 | -5.97% | 7 | 467 | 26.62% |
| TXN241018C00190000 | 2024-04-25 10:01AM EDT | 2024-10-18 | 6.71 | 6.45 | 6.65 | -0.24 | -3.45% | 4 | 309 | 26.83% |
| TXN241220C00190000 | 2024-04-24 2:00PM EDT | 2024-12-20 | 9.80 | 8.70 | 8.90 | 0.00 | - | 2 | 248 | 27.33% |
| TXN250117C00190000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 10.30 | 9.65 | 9.80 | +0.10 | +0.98% | 4 | 3,751 | 27.45% |
| TXN250321C00190000 | 2024-04-16 1:14PM EDT | 2025-03-21 | 10.40 | 11.45 | 12.15 | 0.00 | - | - | 45 | 28.39% |
| TXN250417C00190000 | 2024-03-15 9:30AM EDT | 2025-04-17 | 12.00 | 9.25 | 10.60 | 0.00 | - | 1 | 143 | 24.97% |
| TXN250620C00190000 | 2024-04-24 10:23AM EDT | 2025-06-20 | 15.10 | 11.75 | 14.15 | 0.00 | - | 1 | 29 | 27.88% |
| TXN251017C00190000 | 2024-01-26 12:02PM EDT | 2025-10-17 | 13.20 | 12.55 | 13.05 | 0.00 | - | 5 | 11 | 23.29% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 23.42% |
| TXN260116C00190000 | 2024-04-22 9:59AM EDT | 2026-01-16 | 14.03 | 18.60 | 20.20 | 0.00 | - | 1 | 44 | 29.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00190000 | 2024-04-24 12:56PM EDT | 2024-05-03 | 14.90 | 15.15 | 18.20 | 0.00 | - | 2 | 122 | 55.69% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 2024-05-17 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 112.68% |
| TXN240621P00190000 | 2024-04-16 12:58PM EDT | 2024-06-21 | 23.70 | 18.00 | 19.60 | 0.00 | - | 2 | 5 | 29.42% |
| TXN240719P00190000 | 2024-01-30 3:39PM EDT | 2024-07-19 | 28.55 | 23.55 | 24.50 | 0.00 | - | - | 30 | 41.06% |
| TXN241220P00190000 | 2024-02-08 12:17PM EDT | 2024-12-20 | 31.15 | 24.00 | 25.20 | 0.00 | - | 1 | 0 | 25.92% |
| TXN250117P00190000 | 2024-02-22 4:25PM EDT | 2025-01-17 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 25.51% |
| TXN250417P00190000 | 2024-04-16 2:27PM EDT | 2025-04-17 | 30.66 | 25.05 | 26.65 | 0.00 | - | - | 1 | 23.46% |
| TXN250620P00190000 | 2024-02-20 12:49PM EDT | 2025-06-20 | 33.25 | 26.10 | 28.55 | 0.00 | - | 2 | 85 | 24.26% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 30.30% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 28.59 | 28.80 | 29.80 | 0.00 | - | 4 | 32 | 21.24% |
© 2024 Yahoo. All rights reserved.