Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00085000 | 2024-01-25 4:56PM EDT | 2024-06-21 | 82.66 | 77.95 | 81.95 | 0.00 | - | 1 | 2 | 144.58% |
| TXN250117C00085000 | 2024-01-25 4:56PM EDT | 2025-01-17 | 82.68 | 77.80 | 82.00 | 0.00 | - | - | 1 | 69.63% |
| TXN250620C00085000 | 2024-03-15 9:31AM EDT | 2025-06-20 | 85.50 | 79.50 | 84.45 | 0.00 | - | - | 1 | 62.75% |
| TXN251219C00085000 | 2023-11-15 11:45AM EDT | 2025-12-19 | 70.22 | 83.95 | 88.10 | 0.00 | - | 2 | 2 | 62.91% |
| TXN260116C00085000 | 2023-12-18 12:45PM EDT | 2026-01-16 | 82.90 | 80.60 | 84.60 | 0.00 | - | 2 | 1 | 53.03% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00085000 | 2023-11-24 10:30AM EDT | 2024-04-19 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 523.44% |
| TXN240517P00085000 | 2024-03-04 2:26PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 126.56% |
| TXN240621P00085000 | 2024-03-22 11:55AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 4,507 | 69.14% |
| TXN240719P00085000 | 2024-02-07 11:12AM EDT | 2024-07-19 | 0.15 | 0.01 | 1.34 | 0.00 | - | 2 | 1 | 71.88% |
| TXN241018P00085000 | 2023-11-03 1:01PM EDT | 2024-10-18 | 0.83 | 0.00 | 1.08 | 0.00 | - | 2 | 12 | 55.97% |
| TXN241220P00085000 | 2024-02-22 12:29PM EDT | 2024-12-20 | 0.39 | 0.10 | 0.33 | 0.00 | - | 2 | 2 | 38.82% |
| TXN250117P00085000 | 2024-03-04 3:32PM EDT | 2025-01-17 | 0.31 | 0.21 | 0.37 | 0.00 | - | 6 | 174 | 37.45% |
| TXN250417P00085000 | 2023-12-13 4:42PM EDT | 2025-04-17 | 0.89 | 0.00 | 5.00 | 0.00 | - | 1 | 102 | 59.58% |
| TXN250620P00085000 | 2023-12-06 1:39PM EDT | 2025-06-20 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 12 | 54.94% |
| TXN251017P00085000 | 2024-02-01 2:38PM EDT | 2025-10-17 | 1.48 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 48.60% |
| TXN251219P00085000 | 2024-04-16 11:37AM EDT | 2025-12-19 | 1.47 | 1.72 | 2.23 | 0.00 | - | 2 | 243 | 36.33% |
| TXN260116P00085000 | 2024-04-16 11:37AM EDT | 2026-01-16 | 1.56 | 1.84 | 2.29 | 0.00 | - | 2 | 252 | 35.77% |
© 2024 Yahoo. All rights reserved.