Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00230000 | 2024-04-01 2:41PM EDT | 2024-05-17 | 0.07 | 0.00 | 2.12 | 0.00 | - | 5 | 10 | 89.16% |
| TXN240621C00230000 | 2024-04-24 1:36PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 1,684 | 32.76% |
| TXN240719C00230000 | 2024-04-24 12:29PM EDT | 2024-07-19 | 0.13 | 0.08 | 0.14 | 0.00 | - | 3 | 46 | 24.56% |
| TXN240920C00230000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 0.60 | 0.54 | 0.62 | 0.00 | - | 7 | 29 | 23.39% |
| TXN241018C00230000 | 2024-04-02 2:01PM EDT | 2024-10-18 | 0.81 | 0.66 | 0.71 | 0.00 | - | 1 | 8 | 21.92% |
| TXN241220C00230000 | 2024-05-01 11:34AM EDT | 2024-12-20 | 1.40 | 1.80 | 1.93 | 0.00 | - | 302 | 314 | 23.77% |
| TXN250117C00230000 | 2024-05-01 1:48PM EDT | 2025-01-17 | 1.79 | 2.25 | 2.43 | 0.00 | - | 1 | 189 | 23.96% |
| TXN250321C00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 3.05 | 2.46 | 4.60 | 0.00 | - | - | 31 | 26.46% |
| TXN250417C00230000 | 2023-12-29 4:48PM EDT | 2025-04-17 | 3.65 | 0.74 | 3.35 | 0.00 | - | 25 | 25 | 22.79% |
| TXN250620C00230000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 5.00 | 3.75 | 5.40 | 0.00 | - | 11 | 609 | 24.77% |
| TXN251017C00230000 | 2024-01-02 4:51PM EDT | 2025-10-17 | 6.00 | 2.71 | 4.05 | 0.00 | - | 66 | 77 | 19.65% |
| TXN251219C00230000 | 2024-02-14 10:31AM EDT | 2025-12-19 | 3.50 | 7.15 | 7.95 | 0.00 | - | 1 | 321 | 24.12% |
| TXN260116C00230000 | 2024-04-15 2:47PM EDT | 2026-01-16 | 6.50 | 8.65 | 9.60 | 0.00 | - | 5 | 72 | 25.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00230000 | 2023-12-20 4:26PM EDT | 2024-06-21 | 64.00 | 55.10 | 59.70 | 0.00 | - | 1 | 0 | 90.82% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 2025-01-17 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 33.87% |
© 2024 Yahoo. All rights reserved.