Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00210000 | 2024-04-24 11:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 110 | 60.52% |
| TXN240524C00210000 | 2024-04-24 9:55AM EDT | 2024-05-24 | 0.07 | 0.01 | 1.29 | 0.00 | - | - | 1 | 52.03% |
| TXN240531C00210000 | 2024-05-10 11:38AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 1 | 30 | 22.95% |
| TXN240607C00210000 | 2024-05-07 2:20PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.12 | 0.00 | - | - | 4 | 21.58% |
| TXN240614C00210000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.20 | 0.09 | 0.24 | 0.00 | - | - | 5 | 21.88% |
| TXN240621C00210000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.27 | +0.06 | +35.29% | 10 | 590 | 20.44% |
| TXN240719C00210000 | 2024-05-09 2:17PM EDT | 2024-07-19 | 0.89 | 0.80 | 0.92 | +0.14 | +18.67% | 2 | 286 | 21.09% |
| TXN240920C00210000 | 2024-05-10 12:40PM EDT | 2024-09-20 | 3.05 | 3.10 | 3.25 | +0.27 | +9.71% | 6 | 236 | 23.40% |
| TXN241018C00210000 | 2024-05-10 1:21PM EDT | 2024-10-18 | 4.10 | 3.90 | 4.20 | +0.40 | +10.81% | 12 | 191 | 23.72% |
| TXN241220C00210000 | 2024-05-10 2:37PM EDT | 2024-12-20 | 6.40 | 5.95 | 7.00 | +0.35 | +5.79% | 30 | 571 | 25.71% |
| TXN250117C00210000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 7.50 | 7.25 | 7.55 | +0.75 | +11.11% | 8 | 2,061 | 25.23% |
| TXN250321C00210000 | 2024-05-10 3:11PM EDT | 2025-03-21 | 9.50 | 8.85 | 9.65 | +0.55 | +6.15% | 1 | 124 | 25.85% |
| TXN250417C00210000 | 2024-03-26 10:48AM EDT | 2025-04-17 | 6.30 | 6.70 | 7.05 | 0.00 | - | 20 | 25 | 20.88% |
| TXN250620C00210000 | 2024-05-07 12:53PM EDT | 2025-06-20 | 10.70 | 10.75 | 13.25 | 0.00 | - | 1 | 97 | 27.56% |
| TXN251017C00210000 | 2024-04-15 1:01PM EDT | 2025-10-17 | 9.60 | 14.05 | 15.80 | 0.00 | - | 4 | 17 | 27.15% |
| TXN251219C00210000 | 2024-05-06 12:14PM EDT | 2025-12-19 | 13.55 | 16.05 | 18.05 | 0.00 | - | 2 | 53 | 28.06% |
| TXN260116C00210000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 16.15 | 16.90 | 18.00 | 0.00 | - | 7 | 143 | 27.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00210000 | 2024-05-07 12:58PM EDT | 2024-05-17 | 26.92 | 22.40 | 24.65 | 0.00 | - | - | 1 | 59.08% |
| TXN240621P00210000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 29.89 | 21.75 | 23.80 | 0.00 | - | 111 | 1 | 26.66% |
| TXN240719P00210000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 29.87 | 21.00 | 23.50 | 0.00 | - | 111 | 0 | 18.51% |
| TXN250117P00210000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 28.80 | 25.40 | 27.30 | 0.00 | - | 27 | 28 | 19.28% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 29.91% |
| TXN251219P00210000 | 2024-01-10 11:46AM EDT | 2025-12-19 | 47.15 | 48.70 | 50.80 | 0.00 | - | - | 1 | 38.48% |
| TXN260116P00210000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 43.94 | 41.35 | 44.50 | 0.00 | - | 12 | 0 | 31.09% |
© 2024 Yahoo. All rights reserved.