Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00200000 | 2024-04-25 10:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 21 | 98.44% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 40.04% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 30 | 13 | 29.98% |
| TXN240517C00200000 | 2024-04-25 12:06PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 12 | 117 | 26.27% |
| TXN240524C00200000 | 2024-04-24 1:52PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.17 | 0.00 | - | 1 | 2 | 25.39% |
| TXN240621C00200000 | 2024-04-25 3:01PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.73 | -0.10 | -13.33% | 9 | 5,235 | 24.61% |
| TXN240719C00200000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 1.39 | 1.24 | 1.51 | -0.03 | -2.11% | 136 | 543 | 24.72% |
| TXN240920C00200000 | 2024-04-25 10:31AM EDT | 2024-09-20 | 3.10 | 3.10 | 3.50 | -0.15 | -4.62% | 9 | 239 | 25.32% |
| TXN241018C00200000 | 2024-04-25 10:58AM EDT | 2024-10-18 | 4.00 | 4.05 | 4.40 | -0.15 | -3.61% | 137 | 1,076 | 25.57% |
| TXN241220C00200000 | 2024-04-24 3:54PM EDT | 2024-12-20 | 6.25 | 6.20 | 6.50 | 0.00 | - | 2 | 99 | 26.34% |
| TXN250117C00200000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 7.20 | 7.00 | 7.30 | +0.45 | +6.67% | 7 | 2,112 | 26.43% |
| TXN250321C00200000 | 2024-04-24 1:59PM EDT | 2025-03-21 | 9.20 | 7.85 | 9.15 | 0.00 | - | 331 | 304 | 26.83% |
| TXN250417C00200000 | 2024-04-24 9:35AM EDT | 2025-04-17 | 10.30 | 9.50 | 11.90 | 0.00 | - | 1 | 214 | 30.01% |
| TXN250620C00200000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 11.30 | 10.85 | 11.60 | 0.00 | - | 51 | 121 | 27.21% |
| TXN251017C00200000 | 2024-04-04 11:21AM EDT | 2025-10-17 | 12.97 | 13.85 | 14.70 | 0.00 | - | 1 | 19 | 27.80% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 14.65 | 15.85 | 0.00 | - | 5 | 61 | 27.61% |
| TXN260116C00200000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 16.12 | 15.65 | 16.65 | 0.00 | - | 44 | 356 | 27.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00200000 | 2024-04-24 11:13AM EDT | 2024-06-21 | 25.00 | 24.55 | 27.65 | 0.00 | - | 2 | 2 | 37.89% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 2024-10-18 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 45.44% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 2024-12-20 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 40.91% |
| TXN250117P00200000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 28.46 | 28.60 | 31.20 | -9.79 | -25.59% | 7 | 5 | 24.85% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 23.78% |
| TXN251017P00200000 | 2024-02-06 2:54PM EDT | 2025-10-17 | 44.05 | 33.20 | 34.45 | 0.00 | - | 2 | 1 | 21.70% |
© 2024 Yahoo. All rights reserved.