Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00165000 | 2024-04-26 1:48PM EDT | 2024-04-26 | 12.39 | 12.15 | 13.15 | +4.40 | +55.07% | 14 | 1,049 | 112.21% |
| TXN240503C00165000 | 2024-04-26 10:01AM EDT | 2024-05-03 | 12.65 | 12.50 | 14.20 | +2.83 | +28.82% | 1 | 239 | 57.47% |
| TXN240510C00165000 | 2024-04-25 10:44AM EDT | 2024-05-10 | 9.80 | 12.50 | 13.15 | 0.00 | - | 23 | 30 | 28.96% |
| TXN240517C00165000 | 2024-04-26 1:06PM EDT | 2024-05-17 | 13.10 | 12.80 | 13.10 | +2.55 | +24.17% | 22 | 2,479 | 23.24% |
| TXN240524C00165000 | 2024-04-24 2:57PM EDT | 2024-05-24 | 10.59 | 12.25 | 13.40 | 0.00 | - | 4 | 39 | 23.44% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 13.65 | 13.05 | 13.60 | +2.06 | +17.77% | 4 | 22 | 22.71% |
| TXN240621C00165000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 14.82 | 14.65 | 15.05 | +1.82 | +14.00% | 1 | 1,508 | 25.84% |
| TXN240719C00165000 | 2024-04-26 1:29PM EDT | 2024-07-19 | 16.59 | 15.90 | 16.50 | +2.39 | +16.83% | 11 | 534 | 26.58% |
| TXN240920C00165000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 19.28 | 19.10 | 19.45 | +2.16 | +12.62% | 1 | 369 | 27.81% |
| TXN241018C00165000 | 2024-04-26 11:14AM EDT | 2024-10-18 | 20.79 | 20.10 | 21.00 | +1.45 | +7.50% | 1 | 351 | 29.04% |
| TXN241220C00165000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 21.52 | 21.35 | 23.10 | 0.00 | - | 4 | 10 | 28.97% |
| TXN250117C00165000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 23.30 | 23.90 | 24.85 | 0.00 | - | 1 | 527 | 30.56% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 26.65 | 27.85 | 0.00 | - | 4 | 21 | 31.07% |
| TXN250620C00165000 | 2024-04-24 1:13PM EDT | 2025-06-20 | 27.40 | 27.95 | 28.55 | 0.00 | - | 1 | 20 | 29.60% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-04-24 11:42AM EDT | 2025-12-19 | 31.77 | 31.70 | 32.75 | 0.00 | - | 20 | 108 | 29.70% |
| TXN260116C00165000 | 2024-04-26 9:51AM EDT | 2026-01-16 | 32.84 | 32.75 | 34.45 | +0.39 | +1.20% | 1 | 491 | 31.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00165000 | 2024-04-26 1:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 110 | 2,462 | 53.13% |
| TXN240503P00165000 | 2024-04-26 1:24PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.09 | -0.32 | -82.05% | 15 | 293 | 27.15% |
| TXN240510P00165000 | 2024-04-26 1:52PM EDT | 2024-05-10 | 0.38 | 0.36 | 0.41 | -0.52 | -57.78% | 28 | 155 | 27.47% |
| TXN240517P00165000 | 2024-04-26 1:41PM EDT | 2024-05-17 | 0.68 | 0.65 | 0.69 | -0.56 | -45.16% | 68 | 4,864 | 26.25% |
| TXN240524P00165000 | 2024-04-26 12:17PM EDT | 2024-05-24 | 1.08 | 0.99 | 1.05 | -0.22 | -16.92% | 11 | 30 | 26.17% |
| TXN240531P00165000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 1.95 | 1.26 | 1.31 | 0.00 | - | 9 | 24 | 25.43% |
| TXN240621P00165000 | 2024-04-26 1:42PM EDT | 2024-06-21 | 2.22 | 2.15 | 2.19 | -0.61 | -21.55% | 25 | 1,695 | 24.83% |
| TXN240719P00165000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 3.19 | 3.20 | 3.30 | -0.76 | -19.24% | 72 | 2,752 | 24.60% |
| TXN240920P00165000 | 2024-04-26 1:44PM EDT | 2024-09-20 | 5.85 | 5.75 | 5.85 | -1.00 | -14.60% | 23 | 1,240 | 25.42% |
| TXN241018P00165000 | 2024-04-26 1:01PM EDT | 2024-10-18 | 6.50 | 6.40 | 6.60 | -1.45 | -18.24% | 3 | 226 | 25.06% |
| TXN241220P00165000 | 2024-04-26 11:49AM EDT | 2024-12-20 | 8.48 | 8.55 | 8.75 | -6.55 | -43.58% | 9 | 116 | 25.72% |
| TXN250117P00165000 | 2024-04-26 12:40PM EDT | 2025-01-17 | 9.30 | 9.05 | 9.25 | -1.10 | -10.58% | 15 | 743 | 25.25% |
| TXN250417P00165000 | 2024-04-18 3:24PM EDT | 2025-04-17 | 16.95 | 10.85 | 11.30 | 0.00 | - | 2 | 46 | 25.05% |
| TXN250620P00165000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 13.80 | 11.40 | 12.60 | 0.00 | - | 2 | 67 | 24.93% |
| TXN251219P00165000 | 2024-03-19 11:17AM EDT | 2025-12-19 | 19.80 | 20.75 | 21.70 | 0.00 | - | 2 | 139 | 31.62% |
| TXN260116P00165000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 17.50 | 13.30 | 16.00 | 0.00 | - | 3 | 413 | 24.32% |
© 2024 Yahoo. All rights reserved.