Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328C00300000 | 2024-03-12 1:34PM EDT | 2024-03-28 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 195.90% |
NXPI240412C00300000 | 2024-03-14 3:08PM EDT | 2024-04-12 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 54.61% |
NXPI240419C00300000 | 2024-03-21 10:11AM EDT | 2024-04-19 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 88 | 48.46% |
NXPI240517C00300000 | 2024-03-21 11:29AM EDT | 2024-05-17 | 1.55 | 1.05 | 1.20 | 0.00 | - | 5 | 103 | 36.11% |
NXPI240621C00300000 | 2024-03-21 12:38PM EDT | 2024-06-21 | 3.20 | 2.40 | 2.55 | 0.00 | - | 16 | 1,395 | 33.88% |
NXPI240719C00300000 | 2024-03-21 9:48AM EDT | 2024-07-19 | 4.20 | 3.50 | 3.80 | 0.00 | - | 175 | 441 | 33.30% |
NXPI240920C00300000 | 2024-03-25 12:23PM EDT | 2024-09-20 | 7.20 | 6.90 | 7.40 | +0.80 | +12.50% | 3 | 423 | 34.10% |
NXPI241018C00300000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 8.50 | 8.20 | 8.80 | -4.10 | -32.54% | 2 | 5 | 34.06% |
NXPI241220C00300000 | 2024-03-14 2:40PM EDT | 2024-12-20 | 13.10 | 12.40 | 13.50 | 0.00 | - | 46 | 59 | 36.29% |
NXPI250117C00300000 | 2024-03-21 2:56PM EDT | 2025-01-17 | 13.62 | 13.70 | 14.40 | 0.00 | - | 1 | 250 | 35.66% |
NXPI250620C00300000 | 2024-03-08 1:24PM EDT | 2025-06-20 | 27.70 | 21.00 | 21.80 | 0.00 | - | 43 | 75 | 36.16% |
NXPI260116C00300000 | 2024-03-15 11:21AM EDT | 2026-01-16 | 25.90 | 28.90 | 31.50 | 0.00 | - | 1 | 58 | 37.36% |
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 | 59.20 | 62.30 | 0.00 | - | 1 | 1 | 28.56% |