Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 2024-06-21 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 0.00% |
NXPI240920C00170000 | 2024-02-13 1:31PM EDT | 2024-09-20 | 69.20 | 76.50 | 80.10 | 0.00 | - | 2 | 2 | 0.00% |
NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 2025-01-17 | 83.30 | 94.70 | 97.90 | 0.00 | - | 1 | 26 | 48.66% |
NXPI260116C00170000 | 2023-11-07 11:06AM EDT | 2026-01-16 | 50.10 | 62.00 | 66.40 | 0.00 | - | 8 | 10 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240517P00170000 | 2024-04-29 3:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
NXPI240621P00170000 | 2024-04-22 3:44PM EDT | 2024-06-21 | 0.95 | 0.00 | 2.20 | 0.00 | - | 16 | 370 | 76.66% |
NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 2024-07-19 | 0.68 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 55.52% |
NXPI240920P00170000 | 2024-05-06 12:11PM EDT | 2024-09-20 | 0.75 | 0.15 | 1.30 | 0.00 | - | 1 | 22 | 44.58% |
NXPI241018P00170000 | 2024-04-15 2:31PM EDT | 2024-10-18 | 3.41 | 0.25 | 1.60 | 0.00 | - | 1 | 44 | 42.37% |
NXPI241220P00170000 | 2024-04-26 12:14PM EDT | 2024-12-20 | 3.61 | 0.05 | 2.10 | 0.00 | - | 1 | 34 | 38.24% |
NXPI250117P00170000 | 2024-04-17 1:09PM EDT | 2025-01-17 | 6.20 | 2.05 | 2.50 | 0.00 | - | 1 | 285 | 37.62% |
NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 2025-06-20 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 43.74% |
NXPI260116P00170000 | 2024-04-18 12:21PM EDT | 2026-01-16 | 14.03 | 7.30 | 7.90 | 0.00 | - | 2 | 11 | 33.88% |