UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.04 -0.31 (-0.35%) GOLD FUTURES
1,795.00 -34.70 (-1.90%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,751.56 -921.53 (-3.33%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128C00250000 | 2022-01-05 12:32PM EST | 2022-01-28 | 1.84 | 0.81 | 2.02 | +0.32 | +21.05% | 25 | 9 | 266.70% |
| NXPI220204C00250000 | 2022-01-04 10:11AM EST | 2022-02-04 | 2.81 | 1.01 | 3.90 | 0.00 | - | 7 | 14 | 144.73% |
| NXPI220218C00250000 | 2022-01-05 3:58PM EST | 2022-02-18 | 3.55 | 3.00 | 3.85 | -1.70 | -32.38% | 50 | 211 | 99.73% |
| NXPI220414C00250000 | 2022-01-05 3:46PM EST | 2022-04-14 | 7.85 | 7.05 | 8.05 | -2.22 | -22.05% | 5 | 400 | 71.19% |
| NXPI220617C00250000 | 2022-01-05 3:58PM EST | 2022-06-17 | 12.30 | 11.55 | 12.70 | -0.87 | -6.61% | 15 | 51 | 64.48% |
| NXPI220715C00250000 | 2022-01-04 11:27AM EST | 2022-07-15 | 13.87 | 12.30 | 14.05 | 0.00 | - | 4 | 5 | 61.24% |
| NXPI230120C00250000 | 2022-01-03 11:10AM EST | 2023-01-20 | 25.70 | 22.05 | 23.80 | 0.00 | - | 2 | 321 | 56.09% |
| NXPI230317C00250000 | 2021-12-13 11:04AM EST | 2023-03-17 | 25.65 | 23.75 | 27.30 | 0.00 | - | 1 | 16 | 55.49% |
| NXPI240119C00250000 | 2022-01-05 1:12PM EST | 2024-01-19 | 38.70 | 34.10 | 37.40 | -0.50 | -1.28% | 1 | 52 | 51.79% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220218P00250000 | 2022-01-04 2:36PM EST | 2022-02-18 | 23.70 | 27.15 | 29.60 | 0.00 | - | 5 | 7 | 0.00% |
| NXPI220414P00250000 | 2022-01-04 10:19AM EST | 2022-04-14 | 27.80 | 32.55 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI220617P00250000 | 2021-10-20 9:48AM EST | 2022-06-17 | 57.20 | 40.50 | 42.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI230120P00250000 | 2021-12-14 3:30PM EST | 2023-01-20 | 52.80 | 46.40 | 48.95 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI230317P00250000 | 2021-11-03 11:18AM EST | 2023-03-17 | 56.05 | 51.00 | 55.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
