Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00240000 | 2024-04-22 1:30PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 6 | 73.93% |
| TXN240621C00240000 | 2024-04-05 12:24PM EDT | 2024-06-21 | 0.10 | 0.00 | 1.07 | 0.00 | - | 1 | 148 | 50.44% |
| TXN240719C00240000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 0.01 | 0.04 | 0.09 | 0.00 | - | 5 | 56 | 26.12% |
| TXN240920C00240000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 0.24 | 0.29 | 0.39 | 0.00 | - | 2 | 17 | 23.93% |
| TXN241018C00240000 | 2024-04-24 12:07PM EDT | 2024-10-18 | 0.51 | 0.56 | 0.60 | 0.00 | - | 10 | 10 | 23.60% |
| TXN241220C00240000 | 2024-03-22 10:48AM EDT | 2024-12-20 | 1.12 | 0.42 | 0.58 | 0.00 | - | 1 | 6 | 19.95% |
| TXN250117C00240000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 1.43 | 1.61 | 1.72 | 0.00 | - | 6 | 611 | 23.95% |
| TXN250620C00240000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 4.15 | 4.00 | 4.30 | +0.80 | +23.88% | 8 | 6 | 24.76% |
| TXN251017C00240000 | 2024-05-07 1:14PM EDT | 2025-10-17 | 6.40 | 6.30 | 7.10 | +3.00 | +88.24% | 16 | 3 | 26.17% |
| TXN251219C00240000 | 2024-05-07 1:06PM EDT | 2025-12-19 | 7.35 | 7.25 | 7.60 | +2.30 | +45.54% | 6 | 41 | 25.42% |
| TXN260116C00240000 | 2024-04-24 3:20PM EDT | 2026-01-16 | 6.47 | 7.60 | 8.20 | 0.00 | - | 27 | 145 | 25.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00240000 | 2024-01-23 4:58PM EDT | 2024-06-21 | 66.65 | 74.00 | 77.85 | 0.00 | - | 2 | 0 | 140.51% |
| TXN241018P00240000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 64.62 | 55.80 | 58.50 | 0.00 | - | 1 | 1 | 29.40% |
| TXN241220P00240000 | 2024-05-06 3:13PM EDT | 2024-12-20 | 59.75 | 55.40 | 58.45 | 0.00 | - | 1 | 1 | 24.82% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 2025-01-17 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 55.93% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 2025-10-17 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 42.56% |
© 2024 Yahoo. All rights reserved.