Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00210000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 0.15 | 0.00 | 1.28 | 0.00 | - | 1 | 111 | 56.84% |
| TXN240621C00210000 | 2024-04-23 3:20PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.18 | +0.04 | +36.36% | 2 | 651 | 29.20% |
| TXN240719C00210000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.35 | -0.46 | -58.23% | 35 | 146 | 26.93% |
| TXN240920C00210000 | 2024-04-23 10:32AM EDT | 2024-09-20 | 1.04 | 0.94 | 1.09 | -0.59 | -36.20% | 2 | 60 | 26.06% |
| TXN241018C00210000 | 2024-04-10 11:10AM EDT | 2024-10-18 | 2.20 | 1.30 | 1.61 | 0.00 | - | 2 | 142 | 26.44% |
| TXN241220C00210000 | 2024-04-15 12:20PM EDT | 2024-12-20 | 3.50 | 2.23 | 2.96 | 0.00 | - | 1 | 459 | 27.20% |
| TXN250117C00210000 | 2024-04-22 9:49AM EDT | 2025-01-17 | 2.70 | 2.85 | 3.30 | 0.00 | - | 3 | 2,107 | 26.69% |
| TXN250417C00210000 | 2024-03-26 10:48AM EDT | 2025-04-17 | 6.30 | 3.20 | 5.95 | 0.00 | - | 20 | 25 | 28.69% |
| TXN250620C00210000 | 2024-04-01 2:02PM EDT | 2025-06-20 | 8.45 | 3.85 | 6.25 | 0.00 | - | 2 | 95 | 26.96% |
| TXN251017C00210000 | 2024-04-15 1:01PM EDT | 2025-10-17 | 9.60 | 6.75 | 10.10 | 0.00 | - | 4 | 17 | 29.47% |
| TXN251219C00210000 | 2024-01-25 12:58PM EDT | 2025-12-19 | 10.00 | 8.05 | 10.10 | 0.00 | - | 4 | 51 | 27.89% |
| TXN260116C00210000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 11.36 | 7.70 | 12.00 | 0.00 | - | 7 | 78 | 29.68% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00210000 | 2023-10-26 9:55AM EDT | 2024-06-21 | 65.85 | 55.80 | 56.70 | 0.00 | - | 1 | 0 | 95.39% |
| TXN250117P00210000 | 2024-03-07 1:31PM EDT | 2025-01-17 | 35.52 | 43.00 | 45.20 | 0.00 | - | 1 | 1 | 17.54% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 0.00% |
| TXN251219P00210000 | 2024-01-10 11:46AM EDT | 2025-12-19 | 47.15 | 48.70 | 50.80 | 0.00 | - | - | 1 | 22.63% |
| TXN260116P00210000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 43.94 | 41.35 | 44.50 | 0.00 | - | 12 | 0 | 6.06% |
© 2024 Yahoo. All rights reserved.