UK markets open in 6 hours 25 minutes
NIKKEI 225
37,523.20 -556.50 (-1.46%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.50 -0.23 (-0.28%) GOLD FUTURES
2,388.90 -9.10 (-0.38%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,811.37 +1,706.96 (+3.48%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00240000 | 2024-04-18 10:49AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 26 | 571 | 71.88% |
| NXPI240426C00240000 | 2024-04-18 12:04PM EDT | 2024-04-26 | 0.50 | 0.25 | 0.35 | -1.60 | -76.19% | 22 | 34 | 39.26% |
| NXPI240503C00240000 | 2024-04-18 3:34PM EDT | 2024-05-03 | 2.00 | 1.85 | 2.50 | -2.86 | -58.85% | 13 | 18 | 50.89% |
| NXPI240510C00240000 | 2024-04-18 11:52AM EDT | 2024-05-10 | 3.30 | 2.35 | 3.50 | -3.48 | -51.33% | 2 | 9 | 48.23% |
| NXPI240517C00240000 | 2024-04-18 3:38PM EDT | 2024-05-17 | 3.30 | 3.10 | 3.30 | -2.12 | -39.11% | 61 | 42 | 40.97% |
| NXPI240621C00240000 | 2024-04-17 11:21AM EDT | 2024-06-21 | 9.60 | 5.90 | 6.60 | 0.00 | - | 2 | 846 | 38.30% |
| NXPI240719C00240000 | 2024-04-18 1:38PM EDT | 2024-07-19 | 8.10 | 7.90 | 8.40 | -4.80 | -37.21% | 1 | 280 | 36.46% |
| NXPI240920C00240000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 12.94 | 12.50 | 13.90 | -6.76 | -34.31% | 3 | 16 | 38.22% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 14.30 | 15.40 | 0.00 | - | 26 | 38 | 37.65% |
| NXPI241220C00240000 | 2024-04-17 10:27AM EDT | 2024-12-20 | 24.00 | 18.40 | 19.30 | 0.00 | - | 1 | 3 | 37.98% |
| NXPI250117C00240000 | 2024-04-15 3:17PM EDT | 2025-01-17 | 25.60 | 19.90 | 21.30 | 0.00 | - | 1 | 719 | 38.64% |
| NXPI250620C00240000 | 2024-04-12 12:37PM EDT | 2025-06-20 | 36.80 | 27.40 | 28.70 | 0.00 | - | 2 | 8 | 38.74% |
| NXPI260116C00240000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 47.80 | 34.60 | 37.10 | 0.00 | - | 1 | 227 | 38.99% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00240000 | 2024-04-17 1:31PM EDT | 2024-04-19 | 12.28 | 19.20 | 22.90 | 0.00 | - | 5 | 176 | 114.45% |
| NXPI240426P00240000 | 2024-04-18 1:47PM EDT | 2024-04-26 | 21.06 | 19.70 | 22.80 | +7.72 | +57.87% | 20 | 36 | 65.82% |
| NXPI240503P00240000 | 2024-04-16 3:47PM EDT | 2024-05-03 | 13.50 | 20.60 | 22.80 | 0.00 | - | 2 | 10 | 48.07% |
| NXPI240510P00240000 | 2024-04-15 1:26PM EDT | 2024-05-10 | 14.50 | 21.50 | 23.50 | 0.00 | - | 20 | 11 | 44.28% |
| NXPI240517P00240000 | 2024-04-18 9:33AM EDT | 2024-05-17 | 21.50 | 22.80 | 23.70 | +3.85 | +21.81% | 1 | 216 | 39.65% |
| NXPI240524P00240000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 8.63 | 22.40 | 25.10 | 0.00 | - | - | 1 | 42.00% |
| NXPI240621P00240000 | 2024-04-16 1:12PM EDT | 2024-06-21 | 18.50 | 24.20 | 26.60 | 0.00 | - | 4 | 85 | 36.30% |
| NXPI240719P00240000 | 2024-04-15 2:11PM EDT | 2024-07-19 | 21.10 | 25.80 | 28.00 | 0.00 | - | 3 | 80 | 33.86% |
| NXPI240920P00240000 | 2024-04-16 11:01AM EDT | 2024-09-20 | 25.40 | 29.30 | 31.30 | 0.00 | - | 7 | 78 | 32.31% |
| NXPI241018P00240000 | 2024-04-18 1:11PM EDT | 2024-10-18 | 31.03 | 30.30 | 32.50 | +13.83 | +80.41% | 5 | 34 | 31.77% |
| NXPI241220P00240000 | 2024-04-15 12:31PM EDT | 2024-12-20 | 27.90 | 33.60 | 35.50 | 0.00 | - | 3 | 131 | 31.71% |
| NXPI250117P00240000 | 2024-04-12 12:30PM EDT | 2025-01-17 | 28.30 | 34.60 | 36.30 | 0.00 | - | 95 | 269 | 31.13% |
| NXPI250620P00240000 | 2024-02-08 4:59PM EDT | 2025-06-20 | 36.30 | 27.70 | 30.10 | 0.00 | - | - | 3 | 18.12% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 2026-01-16 | 35.08 | 42.50 | 45.50 | 0.00 | - | 1 | 58 | 28.43% |
© 2024 Yahoo. All rights reserved.