Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00220000 | 2024-05-13 9:31AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 94.53% |
| TXN240621C00220000 | 2024-05-16 1:47PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.15 | 0.00 | - | 3 | 588 | 20.31% |
| TXN240719C00220000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 0.61 | 0.56 | 0.65 | 0.00 | - | 331 | 60 | 20.53% |
| TXN240920C00220000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 2.97 | 2.81 | 2.95 | 0.00 | - | 1,306 | 3,917 | 23.21% |
| TXN241018C00220000 | 2024-05-17 11:22AM EDT | 2024-10-18 | 4.00 | 3.75 | 3.90 | +0.15 | +3.90% | 5 | 149 | 23.51% |
| TXN241220C00220000 | 2024-05-17 12:06PM EDT | 2024-12-20 | 6.40 | 6.20 | 6.50 | +0.07 | +1.11% | 2 | 24 | 25.04% |
| TXN250117C00220000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 7.10 | 6.95 | 7.45 | -0.05 | -0.70% | 14 | 1,906 | 25.26% |
| TXN250321C00220000 | 2024-05-14 12:14PM EDT | 2025-03-21 | 7.90 | 8.65 | 10.15 | 0.00 | - | 12 | 105 | 26.65% |
| TXN250417C00220000 | 2024-04-24 10:18AM EDT | 2025-04-17 | 5.50 | 9.60 | 11.15 | 0.00 | - | 10 | 37 | 26.99% |
| TXN250620C00220000 | 2024-05-17 3:30PM EDT | 2025-06-20 | 11.99 | 11.50 | 12.40 | -0.01 | -0.08% | 115 | 208 | 26.35% |
| TXN251017C00220000 | 2024-05-15 11:51AM EDT | 2025-10-17 | 15.02 | 14.65 | 16.05 | 0.00 | - | 6 | 22 | 27.19% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 15.95 | 17.45 | 0.00 | - | 22 | 33 | 27.13% |
| TXN260116C00220000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 17.75 | 17.20 | 18.15 | -0.25 | -1.39% | 20 | 291 | 27.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 141.46% |
| TXN240920P00220000 | 2024-05-16 10:01AM EDT | 2024-09-20 | 26.25 | 25.30 | 26.65 | 0.00 | - | 1 | 1 | 19.03% |
| TXN241018P00220000 | 2024-05-06 11:58AM EDT | 2024-10-18 | 41.35 | 25.50 | 27.10 | 0.00 | - | 10 | 0 | 18.65% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 59.10% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 48.56% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 47.28% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 42.10% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 46.39% |
| TXN260116P00220000 | 2024-04-22 11:13AM EDT | 2026-01-16 | 60.65 | 32.75 | 35.85 | 0.00 | - | 12 | 5 | 19.77% |
© 2024 Yahoo. All rights reserved.