UK markets open in 38 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,780.73 +269.04 (+1.63%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,320.10 -26.30 (-1.12%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,988.32 +235.50 (+0.44%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00260000 | 2024-04-18 9:52AM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240503C00260000 | 2024-04-15 12:30PM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240510C00260000 | 2024-04-22 2:21PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240517C00260000 | 2024-04-22 2:12PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NXPI240531C00260000 | 2024-04-19 2:28PM EDT | 2024-05-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240621C00260000 | 2024-04-22 2:29PM EDT | 2024-06-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240719C00260000 | 2024-04-22 9:41AM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NXPI240920C00260000 | 2024-04-18 10:19AM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241018C00260000 | 2024-04-17 3:39PM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI241220C00260000 | 2024-04-15 2:01PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250117C00260000 | 2024-04-16 12:39PM EDT | 2025-01-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| NXPI250620C00260000 | 2024-04-10 1:43PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NXPI260116C00260000 | 2024-03-28 3:42PM EDT | 2026-01-16 | 42.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00260000 | 2024-04-11 12:30PM EDT | 2024-05-10 | 20.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240517P00260000 | 2024-04-16 12:19PM EDT | 2024-05-17 | 29.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240531P00260000 | 2024-04-17 3:48PM EDT | 2024-05-31 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240621P00260000 | 2024-03-28 11:28AM EDT | 2024-06-21 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240719P00260000 | 2024-03-21 11:43AM EDT | 2024-07-19 | 23.00 | 45.20 | 47.50 | 0.00 | - | 26 | 17 | 44.03% |
| NXPI240920P00260000 | 2024-03-21 10:08AM EDT | 2024-09-20 | 26.80 | 47.50 | 50.30 | 0.00 | - | 1 | 2 | 39.67% |
| NXPI241018P00260000 | 2024-04-01 11:54AM EDT | 2024-10-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NXPI241220P00260000 | 2024-04-09 10:58AM EDT | 2024-12-20 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117P00260000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620P00260000 | 2024-04-10 2:02PM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 14.96% |
© 2024 Yahoo. All rights reserved.