Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00190000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 25.00% |
| TXN240503C00190000 | 2024-04-24 3:01PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TXN240510C00190000 | 2024-04-24 11:15AM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| TXN240517C00190000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 6.25% |
| TXN240524C00190000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| TXN240621C00190000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 10,612 | 0 | 6.25% |
| TXN240719C00190000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10,072 | 0 | 3.13% |
| TXN240920C00190000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TXN241018C00190000 | 2024-04-24 3:56PM EDT | 2024-10-18 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN241220C00190000 | 2024-04-24 2:00PM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN250117C00190000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TXN250321C00190000 | 2024-04-16 1:14PM EDT | 2025-03-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TXN250417C00190000 | 2024-03-15 9:30AM EDT | 2025-04-17 | 12.00 | 9.25 | 10.60 | 0.00 | - | 1 | 143 | 23.83% |
| TXN250620C00190000 | 2024-04-24 10:23AM EDT | 2025-06-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN251017C00190000 | 2024-01-26 12:02PM EDT | 2025-10-17 | 13.20 | 12.55 | 13.05 | 0.00 | - | 5 | 11 | 22.33% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 22.49% |
| TXN260116C00190000 | 2024-04-22 9:59AM EDT | 2026-01-16 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00190000 | 2024-04-24 12:56PM EDT | 2024-05-03 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 2024-05-17 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 118.82% |
| TXN240621P00190000 | 2024-04-16 12:58PM EDT | 2024-06-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240719P00190000 | 2024-01-30 3:39PM EDT | 2024-07-19 | 28.55 | 23.55 | 24.50 | 0.00 | - | - | 30 | 44.72% |
| TXN241220P00190000 | 2024-02-08 12:17PM EDT | 2024-12-20 | 31.15 | 24.00 | 25.20 | 0.00 | - | 1 | 0 | 28.06% |
| TXN250117P00190000 | 2024-02-22 4:25PM EDT | 2025-01-17 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 27.51% |
| TXN250417P00190000 | 2024-04-16 2:27PM EDT | 2025-04-17 | 30.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN250620P00190000 | 2024-02-20 12:49PM EDT | 2025-06-20 | 33.25 | 26.10 | 28.55 | 0.00 | - | 2 | 85 | 25.74% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 31.37% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 28.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.