UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,321.50 -9.70 (-0.42%) DOW
38,910.46 +58.19 (+0.15%) Bitcoin GBP
50,740.43 +185.66 (+0.37%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00290000 | 2024-04-29 2:40PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 5 | 60.64% |
| NXPI240517C00290000 | 2024-05-06 12:11PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.65 | 0.00 | - | 2 | 223 | 41.26% |
| NXPI240524C00290000 | 2024-05-06 2:27PM EDT | 2024-05-24 | 0.50 | 0.40 | 0.55 | 0.00 | - | 4 | 4 | 31.03% |
| NXPI240531C00290000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 137 | 29.22% |
| NXPI240607C00290000 | 2024-05-01 10:48AM EDT | 2024-06-07 | 0.97 | 1.20 | 1.40 | 0.00 | - | - | 5 | 29.60% |
| NXPI240621C00290000 | 2024-05-07 11:42AM EDT | 2024-06-21 | 2.36 | 2.20 | 2.40 | +0.36 | +18.00% | 2 | 220 | 29.31% |
| NXPI240719C00290000 | 2024-05-07 11:53AM EDT | 2024-07-19 | 4.50 | 4.30 | 4.60 | +0.40 | +9.76% | 3 | 149 | 29.66% |
| NXPI240920C00290000 | 2024-05-06 2:08PM EDT | 2024-09-20 | 10.00 | 10.10 | 10.60 | 0.00 | - | 4 | 50 | 32.72% |
| NXPI241018C00290000 | 2024-05-06 2:10PM EDT | 2024-10-18 | 12.00 | 12.20 | 12.50 | 0.00 | - | 5 | 123 | 32.74% |
| NXPI241220C00290000 | 2024-05-07 12:12PM EDT | 2024-12-20 | 18.20 | 17.70 | 18.30 | +4.70 | +34.81% | 9 | 31 | 35.20% |
| NXPI250117C00290000 | 2024-05-02 3:07PM EDT | 2025-01-17 | 17.40 | 19.50 | 20.00 | 0.00 | - | 18 | 327 | 35.21% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 21.78 | 27.50 | 29.40 | 0.00 | - | 1 | 194 | 36.41% |
| NXPI260116C00290000 | 2024-05-02 11:52AM EDT | 2026-01-16 | 32.80 | 37.20 | 38.70 | 0.00 | - | 1 | 16 | 36.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00290000 | 2024-04-30 2:19PM EDT | 2025-06-20 | 51.20 | 45.40 | 47.90 | 0.00 | - | 11 | 39 | 27.23% |
| NXPI260116P00290000 | 2024-04-17 3:17PM EDT | 2026-01-16 | 73.94 | 51.90 | 53.30 | 0.00 | - | 1 | 0 | 26.18% |
© 2024 Yahoo. All rights reserved.