UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.29 -0.06 (-0.07%) GOLD FUTURES
1,796.60 -33.10 (-1.81%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,967.85 -356.96 (-1.31%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220218C00210000 | 2022-01-05 10:33AM EST | 2022-02-18 | 26.40 | 19.80 | 22.05 | +4.03 | +18.02% | 6 | 5 | 155.16% |
| NXPI220414C00210000 | 2022-01-05 2:39PM EST | 2022-04-14 | 28.00 | 24.40 | 26.80 | -1.89 | -6.32% | 14 | 308 | 97.77% |
| NXPI220617C00210000 | 2021-12-08 3:32PM EST | 2022-06-17 | 34.35 | 29.00 | 31.40 | 0.00 | - | 3 | 65 | 82.29% |
| NXPI230120C00210000 | 2022-01-04 10:45AM EST | 2023-01-20 | 42.55 | 38.00 | 41.75 | 0.00 | - | 1 | 127 | 64.83% |
| NXPI230317C00210000 | 2021-12-08 9:46AM EST | 2023-03-17 | 44.00 | 40.75 | 44.45 | 0.00 | - | 10 | 128 | 63.75% |
| NXPI240119C00210000 | 2021-11-29 3:04PM EST | 2024-01-19 | 52.15 | 53.60 | 57.00 | 0.00 | - | 1 | 3 | 60.68% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128P00210000 | 2022-01-04 3:01PM EST | 2022-01-28 | 1.45 | 2.09 | 3.20 | 0.00 | - | 76 | 88 | 0.00% |
| NXPI220204P00210000 | 2022-01-04 12:16PM EST | 2022-02-04 | 2.90 | 2.24 | 4.55 | 0.00 | - | 2 | 21 | 0.00% |
| NXPI220218P00210000 | 2022-01-05 3:41PM EST | 2022-02-18 | 5.30 | 5.35 | 6.15 | +1.04 | +24.41% | 20 | 95 | 0.00% |
| NXPI220414P00210000 | 2022-01-05 3:23PM EST | 2022-04-14 | 10.10 | 10.10 | 11.15 | +1.72 | +20.53% | 2 | 148 | 0.00% |
| NXPI220617P00210000 | 2022-01-04 3:00PM EST | 2022-06-17 | 13.18 | 14.80 | 16.20 | 0.00 | - | 1 | 30 | 0.00% |
| NXPI220715P00210000 | 2022-01-04 12:25PM EST | 2022-07-15 | 15.20 | 15.75 | 17.05 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI230120P00210000 | 2022-01-03 3:45PM EST | 2023-01-20 | 22.90 | 25.20 | 26.35 | 0.00 | - | 6 | 334 | 15.71% |
| NXPI230317P00210000 | 2021-11-24 1:36PM EST | 2023-03-17 | 31.00 | 25.50 | 28.85 | 0.00 | - | 1 | 5 | 18.25% |
© 2022 Yahoo. All rights reserved.
