Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328C00245000 | 2024-03-28 10:32AM EDT | 2024-03-28 | 1.91 | 1.90 | 2.30 | -0.15 | -7.28% | 20 | 78 | 26.64% |
NXPI240405C00245000 | 2024-03-28 10:32AM EDT | 2024-04-05 | 4.90 | 4.70 | 5.10 | +0.60 | +13.95% | 168 | 154 | 27.69% |
NXPI240412C00245000 | 2024-03-27 3:37PM EDT | 2024-04-12 | 5.96 | 6.60 | 7.10 | 0.00 | - | 7 | 69 | 30.58% |
NXPI240419C00245000 | 2024-03-27 1:58PM EDT | 2024-04-19 | 8.60 | 8.20 | 8.60 | +1.50 | +21.13% | 1 | 70 | 31.63% |
NXPI240426C00245000 | 2024-03-28 9:38AM EDT | 2024-04-26 | 9.90 | 9.50 | 10.10 | +0.70 | +7.61% | 1 | 30 | 33.05% |
NXPI240503C00245000 | 2024-03-28 10:50AM EDT | 2024-05-03 | 12.40 | 12.20 | 12.60 | +2.50 | +25.25% | 2 | 15 | 37.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328P00245000 | 2024-03-28 9:44AM EDT | 2024-03-28 | 0.60 | 0.30 | 0.40 | -0.80 | -57.14% | 10 | 88 | 19.43% |
NXPI240405P00245000 | 2024-03-27 2:39PM EDT | 2024-04-05 | 4.40 | 2.85 | 3.20 | 0.00 | - | 18 | 44 | 25.59% |
NXPI240412P00245000 | 2024-03-27 2:12PM EDT | 2024-04-12 | 6.08 | 4.40 | 5.60 | 0.00 | - | 1 | 9 | 30.98% |
NXPI240419P00245000 | 2024-03-27 10:59AM EDT | 2024-04-19 | 7.70 | 5.70 | 6.10 | 0.00 | - | 3 | 9 | 27.88% |
NXPI240426P00245000 | 2024-03-15 10:43AM EDT | 2024-04-26 | 14.50 | 7.00 | 7.70 | 0.00 | - | 9 | 3 | 30.13% |
NXPI240503P00245000 | 2024-03-21 9:30AM EDT | 2024-05-03 | 9.70 | 9.00 | 9.50 | 0.00 | - | - | 1 | 32.92% |