Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.25 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| TXN240503C00175000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 2.93 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| TXN240510C00175000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN240517C00175000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 0.00% |
| TXN240524C00175000 | 2024-04-25 2:00PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TXN240531C00175000 | 2024-04-25 10:40AM EDT | 2024-05-31 | 4.59 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TXN240621C00175000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 6.73 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| TXN240719C00175000 | 2024-04-25 2:59PM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| TXN240920C00175000 | 2024-04-25 12:44PM EDT | 2024-09-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TXN241018C00175000 | 2024-04-25 11:12AM EDT | 2024-10-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN241220C00175000 | 2024-04-23 11:44AM EDT | 2024-12-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN250117C00175000 | 2024-04-25 2:08PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TXN250321C00175000 | 2024-04-25 3:53PM EDT | 2025-03-21 | 18.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN250417C00175000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620C00175000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 21.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251017C00175000 | 2024-04-10 3:22PM EDT | 2025-10-17 | 21.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219C00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 20.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00175000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,987 | 0 | 0.78% |
| TXN240503P00175000 | 2024-04-25 3:43PM EDT | 2024-05-03 | 2.74 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.39% |
| TXN240510P00175000 | 2024-04-25 3:30PM EDT | 2024-05-10 | 3.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.20% |
| TXN240517P00175000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 4.06 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.20% |
| TXN240621P00175000 | 2024-04-25 1:56PM EDT | 2024-06-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.10% |
| TXN240719P00175000 | 2024-04-25 3:02PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.10% |
| TXN240920P00175000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| TXN241018P00175000 | 2024-04-25 11:26AM EDT | 2024-10-18 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TXN241220P00175000 | 2024-04-16 1:31PM EDT | 2024-12-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TXN250117P00175000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 36.80% |
| TXN250620P00175000 | 2024-04-24 9:44AM EDT | 2025-06-20 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 26.79% |
| TXN260116P00175000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 26.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.