Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240419C00210000 | 2024-03-28 2:40PM EDT | 2024-04-19 | 37.90 | 37.80 | 40.10 | +10.40 | +37.82% | 1 | 119 | 50.32% |
NXPI240517C00210000 | 2024-03-19 3:42PM EDT | 2024-05-17 | 30.60 | 39.60 | 42.30 | 0.00 | - | 6 | 6 | 51.11% |
NXPI240621C00210000 | 2024-03-27 9:59AM EDT | 2024-06-21 | 37.80 | 42.40 | 43.20 | 0.00 | - | 1 | 210 | 42.13% |
NXPI240719C00210000 | 2024-03-28 1:20PM EDT | 2024-07-19 | 43.20 | 43.90 | 44.60 | +3.60 | +9.09% | 4 | 68 | 40.29% |
NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 2024-09-20 | 43.10 | 48.00 | 49.60 | 0.00 | - | 1 | 0 | 42.11% |
NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 2024-10-18 | 40.94 | 49.30 | 50.20 | 0.00 | - | 469 | 468 | 40.15% |
NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 2024-12-20 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 42.19% |
NXPI250117C00210000 | 2024-03-26 11:38AM EDT | 2025-01-17 | 49.60 | 53.50 | 55.70 | 0.00 | - | 1 | 241 | 41.10% |
NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 2025-06-20 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 41.10% |
NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 2026-01-16 | 61.20 | 67.90 | 69.40 | 0.00 | - | 4 | 10 | 39.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240405P00210000 | 2024-03-15 12:55PM EDT | 2024-04-05 | 0.68 | 0.00 | 1.35 | 0.00 | - | 22 | 33 | 73.05% |
NXPI240412P00210000 | 2024-03-27 10:26AM EDT | 2024-04-12 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 54.61% |
NXPI240419P00210000 | 2024-03-27 2:58PM EDT | 2024-04-19 | 0.28 | 0.10 | 0.35 | 0.00 | - | 1 | 333 | 38.53% |
NXPI240426P00210000 | 2024-03-26 12:11PM EDT | 2024-04-26 | 0.84 | 0.15 | 0.80 | 0.00 | - | 2 | 11 | 39.87% |
NXPI240503P00210000 | 2024-03-26 11:29AM EDT | 2024-05-03 | 1.70 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 37.74% |
NXPI240517P00210000 | 2024-03-28 9:33AM EDT | 2024-05-17 | 1.67 | 1.40 | 1.60 | -0.31 | -15.66% | 7 | 37 | 36.23% |
NXPI240621P00210000 | 2024-03-27 3:24PM EDT | 2024-06-21 | 3.60 | 2.75 | 3.10 | 0.00 | - | 21 | 695 | 34.14% |
NXPI240719P00210000 | 2024-03-27 12:23PM EDT | 2024-07-19 | 4.90 | 3.90 | 4.10 | 0.00 | - | 1 | 58 | 32.73% |
NXPI240920P00210000 | 2024-03-28 1:11PM EDT | 2024-09-20 | 7.00 | 6.50 | 6.90 | -1.31 | -15.76% | 10 | 80 | 32.45% |
NXPI241018P00210000 | 2024-03-19 12:24PM EDT | 2024-10-18 | 11.28 | 7.70 | 8.00 | 0.00 | - | 1 | 107 | 32.23% |
NXPI241220P00210000 | 2024-03-15 3:22PM EDT | 2024-12-20 | 15.23 | 10.60 | 11.20 | 0.00 | - | 1 | 3 | 33.24% |
NXPI250117P00210000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 11.80 | 11.40 | 12.10 | +0.10 | +0.85% | 7 | 304 | 32.93% |
NXPI250620P00210000 | 2024-02-09 2:29PM EDT | 2025-06-20 | 21.11 | 16.90 | 18.40 | 0.00 | - | 7 | 42 | 33.86% |
NXPI260116P00210000 | 2024-02-27 1:06PM EDT | 2026-01-16 | 20.80 | 21.10 | 22.30 | 0.00 | - | 1 | 8 | 31.50% |