UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.59 -0.77 (-0.92%) GOLD FUTURES
2,340.80 -1.30 (-0.06%) DOW
38,416.08 -87.61 (-0.23%) Bitcoin GBP
52,151.13 -1,381.43 (-2.58%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 2024-04-26 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 105.76% |
| NXPI240503C00270000 | 2024-04-11 1:49PM EDT | 2024-05-03 | 2.03 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 53.17% |
| NXPI240510C00270000 | 2024-04-18 12:03PM EDT | 2024-05-10 | 0.57 | 0.65 | 0.80 | 0.00 | - | 3 | 3 | 46.19% |
| NXPI240517C00270000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.15 | +0.43 | +69.35% | 6 | 360 | 42.48% |
| NXPI240621C00270000 | 2024-04-23 12:07PM EDT | 2024-06-21 | 1.90 | 3.00 | 3.10 | 0.00 | - | 5 | 758 | 36.46% |
| NXPI240719C00270000 | 2024-04-24 10:20AM EDT | 2024-07-19 | 4.86 | 4.50 | 4.80 | +2.91 | +149.23% | 8 | 62 | 35.33% |
| NXPI240920C00270000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 4.80 | 8.70 | 9.20 | 0.00 | - | 3 | 67 | 35.89% |
| NXPI241018C00270000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 7.31 | 10.10 | 10.60 | 0.00 | - | 1 | 12 | 35.38% |
| NXPI241220C00270000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 15.22 | 14.40 | 15.20 | +0.39 | +2.63% | 1 | 270 | 36.98% |
| NXPI250117C00270000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 12.30 | 15.60 | 16.50 | 0.00 | - | 5 | 311 | 36.71% |
| NXPI250620C00270000 | 2024-04-22 3:52PM EDT | 2025-06-20 | 16.78 | 23.30 | 24.90 | 0.00 | - | 28 | 57 | 37.87% |
| NXPI260116C00270000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 39.70 | 31.30 | 32.50 | 0.00 | - | 30 | 306 | 37.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00270000 | 2024-03-11 10:30AM EDT | 2024-05-17 | 24.80 | 27.80 | 28.80 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240621P00270000 | 2024-03-14 10:02AM EDT | 2024-06-21 | 30.86 | 38.10 | 39.70 | 0.00 | - | 1 | 2 | 36.52% |
| NXPI240719P00270000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 25.80 | 33.80 | 34.70 | 0.00 | - | 7 | 6 | 0.00% |
| NXPI241018P00270000 | 2024-03-08 12:00PM EDT | 2024-10-18 | 31.00 | 36.50 | 39.50 | 0.00 | - | 1 | 3 | 20.57% |
| NXPI241220P00270000 | 2024-03-12 12:33PM EDT | 2024-12-20 | 35.90 | 38.60 | 40.00 | 0.00 | - | 33 | 70 | 18.69% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 45.80 | 46.60 | 0.00 | - | 1 | 44 | 27.98% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 23.87% |
| NXPI260116P00270000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 52.43 | 48.90 | 58.50 | 0.00 | - | 5 | 2 | 28.52% |
© 2024 Yahoo. All rights reserved.