Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00185000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.30 | 0.24 | 0.31 | +0.06 | +25.00% | 190 | 212 | 24.10% |
| TXN240510C00185000 | 2024-04-26 2:59PM EDT | 2024-05-10 | 0.71 | 0.55 | 0.67 | +0.24 | +51.06% | 9 | 162 | 21.68% |
| TXN240517C00185000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 1.06 | 0.97 | 1.08 | -0.13 | -10.92% | 155 | 5,396 | 21.23% |
| TXN240524C00185000 | 2024-04-26 1:25PM EDT | 2024-05-24 | 1.72 | 1.48 | 1.65 | +0.03 | +1.78% | 10 | 791 | 22.13% |
| TXN240531C00185000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 2.13 | 1.90 | 2.11 | +0.40 | +23.12% | 9 | 174 | 22.32% |
| TXN240621C00185000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 3.53 | 3.35 | 3.50 | +0.57 | +19.26% | 109 | 2,931 | 23.27% |
| TXN240719C00185000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 5.20 | 5.05 | 5.20 | +0.65 | +14.29% | 77 | 701 | 24.32% |
| TXN240920C00185000 | 2024-04-26 1:43PM EDT | 2024-09-20 | 8.40 | 8.10 | 8.45 | +0.80 | +10.53% | 94 | 454 | 25.81% |
| TXN241018C00185000 | 2024-04-26 12:38PM EDT | 2024-10-18 | 9.52 | 9.55 | 9.95 | +0.72 | +8.18% | 10 | 327 | 26.75% |
| TXN241220C00185000 | 2024-04-26 1:41PM EDT | 2024-12-20 | 12.10 | 11.95 | 12.35 | +0.60 | +5.22% | 10 | 221 | 27.16% |
| TXN250117C00185000 | 2024-04-26 2:01PM EDT | 2025-01-17 | 13.30 | 13.15 | 13.40 | +0.30 | +2.31% | 4 | 3,048 | 27.43% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 14.25 | 16.40 | 0.00 | - | 10 | 33 | 28.00% |
| TXN250620C00185000 | 2024-04-24 12:31PM EDT | 2025-06-20 | 17.24 | 17.10 | 17.95 | 0.00 | - | 13 | 292 | 27.82% |
| TXN251017C00185000 | 2024-02-13 12:37PM EDT | 2025-10-17 | 12.15 | 18.05 | 19.50 | 0.00 | - | 13 | 208 | 26.36% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 21.90 | 22.60 | 0.00 | - | 6 | 66 | 28.35% |
| TXN260116C00185000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 21.50 | 22.50 | 23.40 | 0.00 | - | 1 | 188 | 28.57% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00185000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 7.70 | 6.50 | 7.90 | -5.40 | -41.22% | 360 | 81 | 25.54% |
| TXN240517P00185000 | 2024-04-26 11:04AM EDT | 2024-05-17 | 9.10 | 9.25 | 9.75 | -10.10 | -52.60% | 17 | 10 | 29.64% |
| TXN240621P00185000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 10.60 | 9.20 | 12.00 | -2.90 | -21.48% | 3 | 857 | 27.07% |
| TXN240719P00185000 | 2024-03-08 1:00PM EDT | 2024-07-19 | 16.10 | 20.25 | 22.80 | 0.00 | - | 2 | 5 | 50.62% |
| TXN240920P00185000 | 2024-03-20 3:50PM EDT | 2024-09-20 | 20.50 | 27.90 | 29.40 | 0.00 | - | 17 | 24 | 54.13% |
| TXN241018P00185000 | 2023-11-07 10:55AM EDT | 2024-10-18 | 38.70 | 29.05 | 32.10 | 0.00 | - | - | 4 | 53.55% |
| TXN241220P00185000 | 2024-04-26 3:11PM EDT | 2024-12-20 | 17.40 | 17.40 | 18.20 | -3.60 | -17.14% | 1 | 2 | 24.24% |
| TXN250117P00185000 | 2024-04-26 1:59PM EDT | 2025-01-17 | 18.10 | 17.95 | 18.30 | -0.50 | -2.69% | 38 | 1,838 | 23.10% |
| TXN250417P00185000 | 2024-03-19 10:28AM EDT | 2025-04-17 | 26.40 | 28.40 | 30.75 | 0.00 | - | 98 | 98 | 37.80% |
| TXN250620P00185000 | 2024-02-22 3:06PM EDT | 2025-06-20 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 28.61% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 33.35% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 26.60% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 24.85 | 23.65 | 24.90 | 0.00 | - | 15 | 27 | 22.13% |
© 2024 Yahoo. All rights reserved.