UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.23 (+0.29%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,225.81 -1,186.49 (-2.35%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00280000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 21 | 41.60% |
| NXPI240517C00280000 | 2024-05-08 11:57AM EDT | 2024-05-17 | 0.25 | 0.35 | 0.45 | -0.22 | -46.81% | 1 | 154 | 30.57% |
| NXPI240524C00280000 | 2024-05-06 10:13AM EDT | 2024-05-24 | 1.15 | 0.95 | 1.15 | 0.00 | - | 153 | 157 | 30.20% |
| NXPI240531C00280000 | 2024-05-07 12:41PM EDT | 2024-05-31 | 1.99 | 1.35 | 1.80 | 0.00 | - | 5 | 130 | 29.48% |
| NXPI240607C00280000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 2.45 | 2.25 | 2.60 | 0.00 | - | 1 | 3 | 29.78% |
| NXPI240614C00280000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 4.00 | 2.90 | 3.40 | 0.00 | - | 1 | 1 | 30.07% |
| NXPI240621C00280000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 3.70 | 3.70 | 3.90 | -0.60 | -13.95% | 473 | 647 | 29.36% |
| NXPI240719C00280000 | 2024-05-06 10:29AM EDT | 2024-07-19 | 6.40 | 6.30 | 6.70 | 0.00 | - | 2 | 299 | 30.12% |
| NXPI240920C00280000 | 2024-05-06 3:36PM EDT | 2024-09-20 | 13.20 | 12.60 | 13.20 | 0.00 | - | 5 | 193 | 33.01% |
| NXPI241018C00280000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 15.67 | 14.60 | 15.40 | 0.00 | - | 1 | 9 | 33.32% |
| NXPI241220C00280000 | 2024-05-08 2:40PM EDT | 2024-12-20 | 20.50 | 20.50 | 21.50 | -0.50 | -2.38% | 18 | 162 | 35.87% |
| NXPI250117C00280000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 24.00 | 22.30 | 23.80 | 0.00 | - | 1 | 250 | 36.51% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 17.10 | 31.50 | 32.90 | 0.00 | - | 14 | 132 | 37.11% |
| NXPI260116C00280000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 33.60 | 40.30 | 42.20 | 0.00 | - | 2 | 169 | 37.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 2024-05-17 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 148.66% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 2024-05-31 | 31.00 | 20.20 | 21.30 | 0.00 | - | - | 1 | 27.76% |
| NXPI240607P00280000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 24.10 | 19.70 | 23.10 | 0.00 | - | - | 6 | 32.92% |
| NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 2024-06-21 | 28.50 | 40.40 | 41.80 | 0.00 | - | - | 2 | 80.07% |
| NXPI240719P00280000 | 2024-04-30 9:37AM EDT | 2024-07-19 | 27.69 | 24.20 | 25.60 | 0.00 | - | - | 7 | 27.95% |
| NXPI250117P00280000 | 2024-05-07 11:37AM EDT | 2025-01-17 | 35.60 | 34.40 | 36.40 | 0.00 | - | 10 | 39 | 28.16% |
| NXPI250620P00280000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 44.30 | 41.10 | 42.80 | 0.00 | - | 10 | 46 | 28.13% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.