Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00240000 | 2024-03-07 1:52PM EDT | 2024-04-19 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 454.30% |
| TXN240517C00240000 | 2024-04-10 1:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240621C00240000 | 2024-04-05 12:24PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240719C00240000 | 2024-04-02 3:55PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240920C00240000 | 2024-03-11 10:48AM EDT | 2024-09-20 | 0.57 | 0.22 | 0.38 | 0.00 | - | 20 | 15 | 30.18% |
| TXN241018C00240000 | 2024-01-09 4:05PM EDT | 2024-10-18 | 0.78 | 0.00 | 2.38 | 0.00 | - | - | 0 | 40.48% |
| TXN241220C00240000 | 2024-03-22 10:48AM EDT | 2024-12-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117C00240000 | 2024-03-07 2:45PM EDT | 2025-01-17 | 2.40 | 1.02 | 1.21 | 0.00 | - | 1 | 604 | 28.20% |
| TXN250620C00240000 | 2024-04-01 2:20PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN251017C00240000 | 2024-02-20 4:23PM EDT | 2025-10-17 | 2.57 | 3.50 | 5.10 | 0.00 | - | - | 2 | 29.20% |
| TXN251219C00240000 | 2023-12-19 2:02PM EDT | 2025-12-19 | 5.05 | 2.37 | 4.55 | 0.00 | - | 28 | 41 | 26.66% |
| TXN260116C00240000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00240000 | 2024-01-23 4:58PM EDT | 2024-06-21 | 66.65 | 74.00 | 77.85 | 0.00 | - | 2 | 0 | 61.41% |
| TXN241018P00240000 | 2024-01-10 11:15AM EDT | 2024-10-18 | 74.63 | 76.10 | 79.70 | 0.00 | - | - | 0 | 44.54% |
| TXN241220P00240000 | 2024-04-03 3:06PM EDT | 2024-12-20 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 2025-01-17 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 0.00% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 2025-10-17 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 17.14% |
© 2024 Yahoo. All rights reserved.