NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00290000 | 2024-04-18 9:52AM EDT | 2024-04-26 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 149.80% |
| NXPI240503C00290000 | 2024-04-23 3:41PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 67.97% |
| NXPI240517C00290000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 0.23 | 0.10 | 0.75 | 0.00 | - | 6 | 188 | 50.44% |
| NXPI240621C00290000 | 2024-04-08 12:49PM EDT | 2024-06-21 | 3.15 | 1.40 | 1.55 | 0.00 | - | 5 | 189 | 37.51% |
| NXPI240719C00290000 | 2024-04-22 3:52PM EDT | 2024-07-19 | 0.75 | 2.25 | 2.55 | 0.00 | - | 1 | 73 | 35.25% |
| NXPI240920C00290000 | 2024-04-22 10:51AM EDT | 2024-09-20 | 2.40 | 5.60 | 5.90 | 0.00 | - | 1 | 49 | 35.39% |
| NXPI241018C00290000 | 2024-04-12 1:09PM EDT | 2024-10-18 | 7.40 | 6.90 | 7.50 | 0.00 | - | 101 | 108 | 35.67% |
| NXPI241220C00290000 | 2024-04-18 12:16PM EDT | 2024-12-20 | 7.01 | 10.60 | 11.30 | 0.00 | - | 1 | 31 | 36.63% |
| NXPI250117C00290000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 11.02 | 11.80 | 12.30 | 0.00 | - | 4 | 354 | 36.08% |
| NXPI250620C00290000 | 2024-04-24 11:42AM EDT | 2025-06-20 | 18.57 | 18.40 | 20.10 | 0.00 | - | 1 | 194 | 37.10% |
| NXPI260116C00290000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 20.25 | 26.50 | 27.80 | 0.00 | - | 10 | 18 | 36.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00290000 | 2024-03-07 4:49PM EDT | 2025-06-20 | 53.10 | 59.60 | 61.30 | 0.00 | - | - | 28 | 23.50% |
| NXPI260116P00290000 | 2024-04-17 3:17PM EDT | 2026-01-16 | 73.94 | 65.60 | 68.10 | 0.00 | - | 1 | 0 | 25.59% |
© 2024 Yahoo. All rights reserved.