Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240419C00160000 | 2023-11-09 2:14PM EDT | 2024-04-19 | 31.40 | 57.30 | 60.00 | 0.00 | - | - | 1 | 0.00% |
NXPI240621C00160000 | 2024-01-08 12:25PM EDT | 2024-06-21 | 56.48 | 63.70 | 66.30 | 0.00 | - | 8 | 7 | 0.00% |
NXPI250117C00160000 | 2024-01-23 12:01PM EDT | 2025-01-17 | 72.64 | 85.80 | 89.00 | 0.00 | - | 1 | 8 | 33.53% |
NXPI260116C00160000 | 2024-03-01 2:14PM EDT | 2026-01-16 | 109.45 | 101.50 | 104.30 | 0.00 | - | 5 | 6 | 46.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240419P00160000 | 2024-02-06 12:39PM EDT | 2024-04-19 | 0.50 | 0.00 | 2.05 | 0.00 | - | 7 | 15 | 103.86% |
NXPI240621P00160000 | 2024-02-29 10:30AM EDT | 2024-06-21 | 1.00 | 0.05 | 0.75 | 0.00 | - | 25 | 200 | 50.59% |
NXPI240719P00160000 | 2024-03-11 10:26AM EDT | 2024-07-19 | 0.85 | 0.10 | 0.75 | 0.00 | - | 3 | 10 | 43.93% |
NXPI240920P00160000 | 2024-02-07 10:32AM EDT | 2024-09-20 | 3.25 | 0.85 | 2.70 | 0.00 | - | 3 | 18 | 46.68% |
NXPI241018P00160000 | 2024-03-05 2:00PM EDT | 2024-10-18 | 2.00 | 0.00 | 3.70 | 0.00 | - | - | 1 | 47.24% |
NXPI250117P00160000 | 2024-03-21 10:59AM EDT | 2025-01-17 | 2.95 | 2.65 | 3.00 | 0.00 | - | 1 | 569 | 37.11% |
NXPI250620P00160000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 10.58 | 6.00 | 6.60 | 0.00 | - | - | 10 | 38.17% |
NXPI260116P00160000 | 2024-03-14 3:36PM EDT | 2026-01-16 | 8.50 | 8.00 | 8.70 | -1.50 | -15.00% | 1 | 10 | 34.77% |