Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328C00280000 | 2024-03-14 11:17AM EDT | 2024-03-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NXPI240405C00280000 | 2024-03-13 10:32AM EDT | 2024-04-05 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NXPI240412C00280000 | 2024-03-21 9:30AM EDT | 2024-04-12 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
NXPI240419C00280000 | 2024-03-26 3:29PM EDT | 2024-04-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
NXPI240426C00280000 | 2024-03-25 3:23PM EDT | 2024-04-26 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
NXPI240503C00280000 | 2024-03-26 2:57PM EDT | 2024-05-03 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NXPI240517C00280000 | 2024-03-25 9:44AM EDT | 2024-05-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NXPI240621C00280000 | 2024-03-26 10:16AM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
NXPI240719C00280000 | 2024-03-27 3:29PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NXPI240920C00280000 | 2024-03-26 9:58AM EDT | 2024-09-20 | 10.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
NXPI241018C00280000 | 2024-03-14 9:50AM EDT | 2024-10-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NXPI241220C00280000 | 2024-03-15 9:36AM EDT | 2024-12-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
NXPI250117C00280000 | 2024-03-19 11:33AM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
NXPI250620C00280000 | 2024-03-07 12:30PM EDT | 2025-06-20 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NXPI260116C00280000 | 2024-03-07 2:36PM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328P00280000 | 2024-03-04 3:36PM EDT | 2024-03-28 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NXPI240419P00280000 | 2024-03-14 10:03AM EDT | 2024-04-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 2024-05-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 2024-06-21 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NXPI250117P00280000 | 2024-03-11 10:54AM EDT | 2025-01-17 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NXPI250620P00280000 | 2024-03-08 1:59PM EDT | 2025-06-20 | 48.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |