UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,783.11 +611.49 (+1.19%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00250000 | 2024-04-25 3:33PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 77 | 86 | 54.79% |
| NXPI240503C00250000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 3.25 | 2.80 | 3.10 | +0.55 | +20.37% | 9 | 42 | 49.88% |
| NXPI240510C00250000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 3.50 | 3.60 | 4.90 | 0.00 | - | 2 | 17 | 47.71% |
| NXPI240517C00250000 | 2024-04-25 2:06PM EDT | 2024-05-17 | 5.05 | 4.70 | 5.00 | +1.12 | +28.50% | 1 | 370 | 40.25% |
| NXPI240621C00250000 | 2024-04-25 2:31PM EDT | 2024-06-21 | 8.80 | 8.60 | 9.00 | +1.50 | +20.55% | 13 | 360 | 36.55% |
| NXPI240719C00250000 | 2024-04-25 12:34PM EDT | 2024-07-19 | 9.95 | 11.00 | 11.50 | -0.16 | -1.58% | 9 | 192 | 35.58% |
| NXPI240920C00250000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 17.04 | 16.40 | 17.30 | +7.44 | +77.50% | 1 | 101 | 36.68% |
| NXPI241018C00250000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 10.10 | 18.60 | 20.00 | 0.00 | - | 15 | 755 | 37.75% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 2024-12-20 | 22.00 | 23.10 | 24.00 | 0.00 | - | 20 | 31 | 37.61% |
| NXPI250117C00250000 | 2024-04-25 10:12AM EDT | 2025-01-17 | 25.20 | 24.90 | 25.70 | +0.90 | +3.70% | 2 | 309 | 37.68% |
| NXPI250620C00250000 | 2024-04-23 12:03PM EDT | 2025-06-20 | 26.60 | 32.60 | 34.30 | 0.00 | - | 104 | 108 | 38.46% |
| NXPI260116C00250000 | 2024-04-25 9:35AM EDT | 2026-01-16 | 40.30 | 41.20 | 43.60 | +11.40 | +39.45% | 1 | 2,014 | 38.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00250000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 28.95 | 11.20 | 13.70 | 0.00 | - | 2 | 1 | 54.20% |
| NXPI240503P00250000 | 2024-04-25 11:01AM EDT | 2024-05-03 | 15.67 | 14.40 | 15.10 | -0.03 | -0.19% | 1 | 23 | 50.53% |
| NXPI240510P00250000 | 2024-04-10 1:05PM EDT | 2024-05-10 | 14.91 | 13.80 | 17.20 | 0.00 | - | 1 | 1 | 49.81% |
| NXPI240517P00250000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 26.33 | 15.90 | 16.50 | 0.00 | - | 2 | 90 | 38.32% |
| NXPI240524P00250000 | 2024-04-09 1:00PM EDT | 2024-05-24 | 12.40 | 15.60 | 17.80 | 0.00 | - | - | 1 | 38.76% |
| NXPI240621P00250000 | 2024-04-24 10:33AM EDT | 2024-06-21 | 21.20 | 19.20 | 20.30 | 0.00 | - | 5 | 111 | 34.86% |
| NXPI240719P00250000 | 2024-04-12 10:12AM EDT | 2024-07-19 | 22.80 | 21.10 | 21.90 | 0.00 | - | 1 | 34 | 32.22% |
| NXPI240920P00250000 | 2024-04-23 12:10PM EDT | 2024-09-20 | 32.40 | 25.30 | 26.40 | 0.00 | - | 3 | 29 | 32.02% |
| NXPI241018P00250000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 28.30 | 25.30 | 28.00 | +0.20 | +0.71% | 2 | 116 | 31.82% |
| NXPI241220P00250000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 31.60 | 29.00 | 31.00 | 0.00 | - | 1 | 56 | 31.24% |
| NXPI250117P00250000 | 2024-04-25 11:46AM EDT | 2025-01-17 | 33.20 | 31.20 | 32.00 | -3.70 | -10.03% | 1 | 199 | 30.80% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 32.78% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 30.64% |
© 2024 Yahoo. All rights reserved.