Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:220.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00220000 | 2024-03-18 3:14PM EDT | 2024-04-19 | 0.03 | 0.00 | 1.51 | 0.00 | - | 17 | 50 | 369.53% |
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 79 | 44.14% |
| TXN240621C00220000 | 2024-04-18 12:13PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.13 | 0.00 | - | 59 | 583 | 34.47% |
| TXN240719C00220000 | 2024-04-11 3:56PM EDT | 2024-07-19 | 0.36 | 0.13 | 0.21 | 0.00 | - | 2 | 35 | 30.81% |
| TXN240920C00220000 | 2024-04-15 10:08AM EDT | 2024-09-20 | 0.87 | 0.41 | 0.49 | 0.00 | - | 5 | 19 | 27.31% |
| TXN241018C00220000 | 2024-04-02 11:59AM EDT | 2024-10-18 | 1.40 | 0.69 | 0.74 | 0.00 | - | 3 | 84 | 27.20% |
| TXN241220C00220000 | 2024-04-16 10:42AM EDT | 2024-12-20 | 2.18 | 1.31 | 1.41 | 0.00 | - | 2 | 4 | 27.03% |
| TXN250117C00220000 | 2024-04-05 10:27AM EDT | 2025-01-17 | 2.62 | 1.69 | 1.80 | 0.00 | - | 4 | 1,430 | 27.20% |
| TXN250417C00220000 | 2024-04-18 2:20PM EDT | 2025-04-17 | 3.35 | 2.86 | 3.15 | 0.00 | - | 2 | 37 | 27.56% |
| TXN250620C00220000 | 2024-01-09 4:39PM EDT | 2025-06-20 | 5.60 | 2.47 | 3.55 | 0.00 | - | 6 | 134 | 26.36% |
| TXN251017C00220000 | 2024-03-27 11:15AM EDT | 2025-10-17 | 7.53 | 4.35 | 5.80 | 0.00 | - | 1 | 18 | 27.52% |
| TXN251219C00220000 | 2023-12-22 12:39PM EDT | 2025-12-19 | 8.45 | 7.40 | 8.60 | 0.00 | - | 22 | 32 | 30.37% |
| TXN260116C00220000 | 2024-03-28 1:14PM EDT | 2026-01-16 | 10.43 | 6.75 | 7.15 | 0.00 | - | 1 | 249 | 27.57% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018P00220000 | 2024-01-10 11:15AM EDT | 2024-10-18 | 54.78 | 56.75 | 59.70 | 0.00 | - | - | 0 | 0.00% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 0.00% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 16.91% |
| TXN260116P00220000 | 2024-03-01 1:04PM EDT | 2026-01-16 | 52.19 | 48.00 | 51.05 | 0.00 | - | 12 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.