Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:155.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00155000 | 2024-04-17 11:34AM EDT | 2024-04-19 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240426C00155000 | 2024-04-17 3:37PM EDT | 2024-04-26 | 12.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240517C00155000 | 2024-04-17 11:34AM EDT | 2024-05-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00155000 | 2024-04-16 11:23AM EDT | 2024-06-21 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00155000 | 2024-04-11 11:06AM EDT | 2024-07-19 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240920C00155000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00155000 | 2024-04-08 12:49PM EDT | 2024-10-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220C00155000 | 2024-03-07 11:08AM EDT | 2024-12-20 | 29.50 | 22.60 | 23.55 | 0.00 | - | 1 | 13 | 33.72% |
| TXN250117C00155000 | 2024-04-03 9:51AM EDT | 2025-01-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 29.77% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 39.16% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 38.21% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00155000 | 2024-04-17 3:21PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TXN240426P00155000 | 2024-04-17 3:47PM EDT | 2024-04-26 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TXN240503P00155000 | 2024-04-17 2:16PM EDT | 2024-05-03 | 1.57 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| TXN240510P00155000 | 2024-04-12 10:00AM EDT | 2024-05-10 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN240517P00155000 | 2024-04-17 2:48PM EDT | 2024-05-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| TXN240524P00155000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN240531P00155000 | 2024-04-15 10:38AM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN240621P00155000 | 2024-04-17 3:39PM EDT | 2024-06-21 | 3.86 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| TXN240719P00155000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TXN240920P00155000 | 2024-04-17 12:20PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TXN241018P00155000 | 2024-04-05 1:45PM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN241220P00155000 | 2024-04-12 1:27PM EDT | 2024-12-20 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250117P00155000 | 2024-04-12 3:56PM EDT | 2025-01-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TXN250321P00155000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN250417P00155000 | 2024-03-19 12:36PM EDT | 2025-04-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250620P00155000 | 2024-03-07 2:29PM EDT | 2025-06-20 | 10.20 | 12.15 | 12.85 | 0.00 | - | 2 | 59 | 25.61% |
| TXN251017P00155000 | 2024-03-07 2:38PM EDT | 2025-10-17 | 11.80 | 14.20 | 14.90 | 0.00 | - | 4 | 6 | 25.38% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 27.35% |
| TXN260116P00155000 | 2024-03-04 11:21AM EDT | 2026-01-16 | 14.50 | 14.40 | 15.80 | 0.00 | - | 1 | 19 | 24.60% |
© 2024 Yahoo. All rights reserved.