Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328C00240000 | 2024-03-27 1:59PM EDT | 2024-03-28 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NXPI240405C00240000 | 2024-03-27 3:29PM EDT | 2024-04-05 | 6.97 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
NXPI240412C00240000 | 2024-03-27 12:18PM EDT | 2024-04-12 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NXPI240419C00240000 | 2024-03-26 11:27AM EDT | 2024-04-19 | 8.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NXPI240426C00240000 | 2024-03-27 12:40PM EDT | 2024-04-26 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NXPI240503C00240000 | 2024-03-27 3:46PM EDT | 2024-05-03 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NXPI240517C00240000 | 2024-03-26 2:46PM EDT | 2024-05-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NXPI240621C00240000 | 2024-03-27 2:30PM EDT | 2024-06-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NXPI240719C00240000 | 2024-03-25 12:58PM EDT | 2024-07-19 | 20.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NXPI240920C00240000 | 2024-03-25 2:43PM EDT | 2024-09-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NXPI241018C00240000 | 2024-03-19 10:54AM EDT | 2024-10-18 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NXPI250117C00240000 | 2024-03-21 10:09AM EDT | 2025-01-17 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NXPI250620C00240000 | 2024-03-22 3:18PM EDT | 2025-06-20 | 43.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NXPI260116C00240000 | 2024-03-21 3:40PM EDT | 2026-01-16 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328P00240000 | 2024-03-27 1:01PM EDT | 2024-03-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
NXPI240405P00240000 | 2024-03-27 3:29PM EDT | 2024-04-05 | 2.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
NXPI240412P00240000 | 2024-03-27 12:18PM EDT | 2024-04-12 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NXPI240419P00240000 | 2024-03-27 2:57PM EDT | 2024-04-19 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
NXPI240426P00240000 | 2024-03-18 10:11AM EDT | 2024-04-26 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
NXPI240517P00240000 | 2024-03-27 2:57PM EDT | 2024-05-17 | 9.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
NXPI240621P00240000 | 2024-03-27 2:19PM EDT | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
NXPI240719P00240000 | 2024-03-25 12:23PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
NXPI240920P00240000 | 2024-03-22 12:14PM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
NXPI241018P00240000 | 2024-03-27 2:24PM EDT | 2024-10-18 | 19.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
NXPI241220P00240000 | 2024-03-25 3:54PM EDT | 2024-12-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
NXPI250117P00240000 | 2024-03-22 1:41PM EDT | 2025-01-17 | 23.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
NXPI250620P00240000 | 2024-02-08 4:59PM EDT | 2025-06-20 | 36.30 | 27.70 | 30.10 | 0.00 | - | - | 3 | 30.62% |
NXPI260116P00240000 | 2024-02-27 11:18AM EDT | 2026-01-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |