Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00125000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 56.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 2024-07-19 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 2024-10-18 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 2025-01-17 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00125000 | 2024-04-30 1:03PM EDT | 2025-04-17 | 56.75 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| TXN260116C00125000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 60.98 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 50.00% |
| TXN240524P00125000 | 2024-04-19 1:01PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TXN240621P00125000 | 2024-04-29 12:03PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 25.00% |
| TXN240719P00125000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 12.50% |
| TXN240920P00125000 | 2024-04-24 12:49PM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| TXN241018P00125000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 12.50% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 2024-12-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 12.50% |
| TXN250117P00125000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 12.50% |
| TXN250321P00125000 | 2024-04-15 1:06PM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 2025-04-17 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| TXN250620P00125000 | 2024-05-01 10:48AM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| TXN251017P00125000 | 2024-03-22 1:21PM EDT | 2025-10-17 | 4.95 | 7.20 | 8.20 | 0.00 | - | 4 | 216 | 38.57% |
| TXN251219P00125000 | 2024-02-01 2:55PM EDT | 2025-12-19 | 8.20 | 5.75 | 6.35 | 0.00 | - | 10 | 110 | 32.92% |
| TXN260116P00125000 | 2024-04-19 1:30PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
© 2024 Yahoo. All rights reserved.