NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00245000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 16.35 | 15.70 | 16.70 | 0.00 | - | 1 | 26 | 81.35% |
| NXPI240517C00245000 | 2024-05-10 1:38PM EDT | 2024-05-17 | 16.90 | 16.50 | 17.20 | -0.10 | -0.59% | 5 | 276 | 36.91% |
| NXPI240524C00245000 | 2024-05-01 10:18AM EDT | 2024-05-24 | 10.84 | 17.00 | 18.10 | 0.00 | - | 6 | 13 | 34.55% |
| NXPI240531C00245000 | 2024-05-07 1:39PM EDT | 2024-05-31 | 19.00 | 18.00 | 18.90 | 0.00 | - | 1 | 4 | 33.19% |
| NXPI240607C00245000 | 2024-04-30 11:59AM EDT | 2024-06-07 | 16.50 | 18.90 | 19.80 | 0.00 | - | 4 | 2 | 33.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00245000 | 2024-05-10 1:39PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 6 | 144 | 53.52% |
| NXPI240517P00245000 | 2024-05-10 9:50AM EDT | 2024-05-17 | 0.28 | 0.25 | 0.35 | -0.65 | -69.89% | 5 | 184 | 29.79% |
| NXPI240524P00245000 | 2024-05-09 12:00PM EDT | 2024-05-24 | 1.17 | 0.80 | 0.95 | 0.00 | - | 2 | 61 | 28.39% |
| NXPI240531P00245000 | 2024-05-08 11:20AM EDT | 2024-05-31 | 2.65 | 1.30 | 1.50 | 0.00 | - | 18 | 25 | 27.27% |
| NXPI240607P00245000 | 2024-05-08 3:00PM EDT | 2024-06-07 | 3.15 | 1.95 | 2.10 | 0.00 | - | 1 | 27 | 26.94% |
© 2024 Yahoo. All rights reserved.