UK markets open in 39 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,188.86 +425.83 (+2.40%) CRUDE OIL
79.56 +0.56 (+0.71%) GOLD FUTURES
2,324.90 +13.90 (+0.60%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,876.32 -1,892.54 (-3.96%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240531C00235000 | 2024-04-26 1:58PM EDT | 235.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 240.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI240531C00245000 | 2024-04-30 12:09PM EDT | 245.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240531C00250000 | 2024-05-01 3:11PM EDT | 250.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NXPI240531C00255000 | 2024-04-30 3:36PM EDT | 255.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NXPI240531C00260000 | 2024-04-30 11:50AM EDT | 260.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NXPI240531C00265000 | 2024-04-30 11:22AM EDT | 265.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NXPI240531C00270000 | 2024-05-01 3:53PM EDT | 270.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI240531C00280000 | 2024-05-01 2:00PM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI240531C00290000 | 2024-05-01 12:53PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240531C00295000 | 2024-04-29 12:05PM EDT | 295.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00185000 | 2024-04-19 1:50PM EDT | 185.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240531P00195000 | 2024-05-01 12:39PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240531P00200000 | 2024-04-25 2:24PM EDT | 200.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI240531P00205000 | 2024-04-22 1:06PM EDT | 205.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 210.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240531P00215000 | 2024-04-29 10:05AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240531P00220000 | 2024-04-30 3:55PM EDT | 220.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NXPI240531P00225000 | 2024-05-01 12:43PM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 230.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NXPI240531P00235000 | 2024-04-30 2:17PM EDT | 235.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NXPI240531P00260000 | 2024-04-17 3:48PM EDT | 260.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.