NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240705C00250000 | 2024-06-12 11:28AM EDT | 250.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240705C00260000 | 2024-05-29 3:04PM EDT | 260.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240705C00265000 | 2024-06-14 11:41AM EDT | 265.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240705C00270000 | 2024-06-17 3:04PM EDT | 270.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NXPI240705C00275000 | 2024-06-17 9:41AM EDT | 275.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| NXPI240705C00280000 | 2024-06-17 3:27PM EDT | 280.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NXPI240705C00285000 | 2024-06-14 9:56AM EDT | 285.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NXPI240705C00290000 | 2024-06-17 3:55PM EDT | 290.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NXPI240705C00295000 | 2024-06-14 9:56AM EDT | 295.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NXPI240705C00355000 | 2024-06-14 10:01AM EDT | 355.00 | 0.05 | - | 0.00 | 0.00 | - | - | 11 | 25.00% |
| NXPI240705C00360000 | 2024-06-13 3:50PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240705P00210000 | 2024-06-06 11:05AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NXPI240705P00215000 | 2024-06-06 10:16AM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NXPI240705P00235000 | 2024-06-14 2:41PM EDT | 235.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| NXPI240705P00240000 | 2024-06-14 1:57PM EDT | 240.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NXPI240705P00245000 | 2024-06-14 2:41PM EDT | 245.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| NXPI240705P00250000 | 2024-06-11 3:42PM EDT | 250.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NXPI240705P00255000 | 2024-06-12 9:37AM EDT | 255.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 6.25% |
| NXPI240705P00260000 | 2024-06-17 1:55PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| NXPI240705P00265000 | 2024-06-17 1:08PM EDT | 265.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| NXPI240705P00270000 | 2024-06-17 12:25PM EDT | 270.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.78% |
| NXPI240705P00275000 | 2024-06-17 11:48AM EDT | 275.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240705P00310000 | 2024-06-06 3:49PM EDT | 310.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.