Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00145000 | 2024-05-06 2:39PM EDT | 2024-05-17 | 35.70 | 0.00 | 0.00 | +16.15 | +82.61% | 125 | 0 | 0.00% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 30.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240920C00145000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN250117C00145000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 15.70% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN260116C00145000 | 2024-04-08 3:42PM EDT | 2026-01-16 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TXN240517P00145000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 25.00% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240531P00145000 | 2024-04-29 1:38PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240621P00145000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 4 | 0 | 12.50% |
| TXN240719P00145000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | -0.23 | -46.00% | 2 | 0 | 12.50% |
| TXN240920P00145000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN241018P00145000 | 2024-05-06 2:46PM EDT | 2024-10-18 | 1.45 | 0.00 | 0.00 | -0.24 | -14.20% | 5 | 0 | 6.25% |
| TXN241220P00145000 | 2024-05-06 3:48PM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | -0.80 | -23.19% | 2 | 0 | 6.25% |
| TXN250117P00145000 | 2024-05-06 3:05PM EDT | 2025-01-17 | 3.03 | 0.00 | 0.00 | -1.17 | -27.86% | 3 | 0 | 6.25% |
| TXN250417P00145000 | 2024-05-02 2:48PM EDT | 2025-04-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 36.37% |
| TXN251017P00145000 | 2024-04-19 1:30PM EDT | 2025-10-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TXN251219P00145000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 13.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.