Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240412C00300000 | 2024-03-14 3:08PM EDT | 2024-04-12 | 0.28 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 57.59% |
NXPI240419C00300000 | 2024-03-21 10:11AM EDT | 2024-04-19 | 0.20 | 0.00 | 1.35 | 0.00 | - | 4 | 88 | 55.52% |
NXPI240517C00300000 | 2024-03-21 11:29AM EDT | 2024-05-17 | 1.55 | 1.10 | 1.30 | 0.00 | - | 5 | 103 | 36.49% |
NXPI240621C00300000 | 2024-03-28 1:54PM EDT | 2024-06-21 | 2.40 | 2.45 | 2.75 | -0.80 | -25.00% | 1 | 1,395 | 34.24% |
NXPI240719C00300000 | 2024-03-21 9:48AM EDT | 2024-07-19 | 4.20 | 3.70 | 3.90 | 0.00 | - | 175 | 441 | 33.17% |
NXPI240920C00300000 | 2024-03-28 10:25AM EDT | 2024-09-20 | 7.40 | 7.10 | 7.70 | +1.00 | +15.62% | 4 | 423 | 34.24% |
NXPI241018C00300000 | 2024-03-28 3:10PM EDT | 2024-10-18 | 8.80 | 8.50 | 9.10 | -3.80 | -30.16% | 4 | 5 | 34.15% |
NXPI241220C00300000 | 2024-03-14 2:40PM EDT | 2024-12-20 | 13.10 | 12.60 | 13.50 | 0.00 | - | 46 | 59 | 35.88% |
NXPI250117C00300000 | 2024-03-21 2:56PM EDT | 2025-01-17 | 13.62 | 13.80 | 14.90 | 0.00 | - | 1 | 250 | 35.87% |
NXPI250620C00300000 | 2024-03-08 1:24PM EDT | 2025-06-20 | 27.70 | 21.00 | 22.40 | 0.00 | - | 43 | 75 | 36.35% |
NXPI260116C00300000 | 2024-03-15 11:21AM EDT | 2026-01-16 | 25.90 | 28.70 | 30.00 | 0.00 | - | 1 | 58 | 35.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI250117P00300000 | 2024-03-08 10:56AM EDT | 2025-01-17 | 54.07 | 58.20 | 60.10 | 0.00 | - | 1 | 1 | 26.72% |