Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI220520C00240000 | 2022-05-17 9:56AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 50.00% |
NXPI220617C00240000 | 2022-05-09 3:20PM EDT | 2022-06-17 | 0.24 | 0.05 | 0.75 | 0.00 | - | 22 | 130 | 55.76% |
NXPI220715C00240000 | 2022-05-17 12:58PM EDT | 2022-07-15 | 0.61 | 0.20 | 0.75 | 0.00 | - | 1 | 30 | 44.73% |
NXPI220916C00240000 | 2022-05-18 11:24AM EDT | 2022-09-16 | 2.50 | 1.75 | 2.30 | 0.00 | - | 1 | 22 | 40.09% |
NXPI221021C00240000 | 2022-05-17 12:08PM EDT | 2022-10-21 | 3.80 | 2.55 | 3.50 | 0.00 | - | 4 | 15 | 39.86% |
NXPI230120C00240000 | 2022-05-17 9:45AM EDT | 2023-01-20 | 7.18 | 5.30 | 5.90 | 0.00 | - | 9 | 580 | 37.69% |
NXPI230317C00240000 | 2022-04-11 10:01AM EDT | 2023-03-17 | 8.70 | 7.30 | 8.20 | +3.65 | +72.28% | 10 | 32 | 38.61% |
NXPI240119C00240000 | 2022-04-12 3:27PM EDT | 2024-01-19 | 11.70 | 12.60 | 16.00 | 0.00 | - | 1 | 21 | 36.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI220617P00240000 | 2022-02-23 3:50PM EDT | 2022-06-17 | 56.79 | 50.55 | 53.65 | 0.00 | - | 3 | 6 | 0.00% |
NXPI220715P00240000 | 2022-02-01 11:22AM EDT | 2022-07-15 | 45.65 | 59.05 | 61.00 | 0.00 | - | 1 | 13 | 35.79% |
NXPI221021P00240000 | 2022-05-16 12:10AM EDT | 2022-10-21 | 62.50 | 63.60 | 65.80 | 0.00 | - | - | 1 | 44.82% |
NXPI230120P00240000 | 2022-05-18 12:08PM EDT | 2023-01-20 | 65.70 | 65.10 | 68.00 | 0.00 | - | 1 | 21 | 40.67% |
NXPI240119P00240000 | 2022-02-04 11:24AM EDT | 2024-01-19 | 66.25 | 79.80 | 82.75 | 0.00 | - | 1 | 1 | 43.57% |