Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI230421C00210000 | 2023-03-28 11:19AM EDT | 2023-04-21 | 0.15 | 0.10 | 0.30 | +0.15 | - | 12 | 619 | 41.94% |
NXPI230428C00210000 | 2023-03-09 1:38PM EDT | 2023-04-28 | 1.45 | 0.00 | 0.75 | +1.45 | - | - | 3 | 44.51% |
NXPI230505C00210000 | 2023-03-24 11:19AM EDT | 2023-05-05 | 1.00 | 0.15 | 0.85 | +1.00 | - | - | 3 | 41.41% |
NXPI230519C00210000 | 2023-03-28 11:30AM EDT | 2023-05-19 | 0.95 | 0.70 | 1.05 | +0.95 | - | 1 | 30 | 37.26% |
NXPI230616C00210000 | 2023-03-28 9:42AM EDT | 2023-06-16 | 1.80 | 1.55 | 2.05 | -14.61 | -89.03% | 1 | 289 | 36.16% |
NXPI230721C00210000 | 2023-03-28 11:51AM EDT | 2023-07-21 | 2.62 | 2.55 | 3.20 | +2.62 | - | 2 | 95 | 34.88% |
NXPI231020C00210000 | 2023-03-28 2:04PM EDT | 2023-10-20 | 6.90 | 6.40 | 7.80 | +6.90 | - | 18 | 8 | 37.39% |
NXPI240119C00210000 | 2023-03-27 12:32PM EDT | 2024-01-19 | 10.90 | 9.80 | 10.90 | -10.90 | -50.00% | 1 | 337 | 36.71% |
NXPI240621C00210000 | 2023-03-22 2:46PM EDT | 2024-06-21 | 20.10 | 15.10 | 16.60 | +20.10 | - | - | 1 | 37.63% |
NXPI250117C00210000 | 2023-03-17 9:38AM EDT | 2025-01-17 | 25.36 | 20.50 | 22.30 | +25.36 | - | - | 84 | 37.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI230421P00210000 | 2023-03-10 10:58AM EDT | 2023-04-21 | 33.10 | 35.80 | 38.30 | +33.10 | - | - | 17 | 60.40% |
NXPI230616P00210000 | 2022-07-06 11:59AM EDT | 2023-06-16 | 67.80 | 38.70 | 39.90 | 0.00 | - | - | 1 | 41.43% |
NXPI250117P00210000 | 2023-03-13 9:30AM EDT | 2025-01-17 | 53.29 | 48.00 | 52.50 | +53.29 | - | - | 1 | 30.13% |