NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240705C00250000 | 2024-06-12 11:28AM EDT | 250.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240705C00260000 | 2024-06-26 3:34PM EDT | 260.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240705C00265000 | 2024-06-20 12:48PM EDT | 265.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240705C00267500 | 2024-06-24 3:53PM EDT | 267.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240705C00270000 | 2024-06-26 3:34PM EDT | 270.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| NXPI240705C00272500 | 2024-06-26 11:56AM EDT | 272.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NXPI240705C00275000 | 2024-06-26 10:25AM EDT | 275.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| NXPI240705C00280000 | 2024-06-26 2:32PM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240705C00282500 | 2024-06-26 3:47PM EDT | 282.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI240705C00285000 | 2024-06-26 3:36PM EDT | 285.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240705C00290000 | 2024-06-26 12:04PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240705C00295000 | 2024-06-25 1:49PM EDT | 295.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240705C00355000 | 2024-06-14 10:01AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240705C00360000 | 2024-06-13 3:50PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240705P00185000 | 2024-06-17 2:47PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240705P00190000 | 2024-06-20 12:02PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240705P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240705P00215000 | 2024-06-26 11:58AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240705P00235000 | 2024-06-14 2:41PM EDT | 235.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240705P00240000 | 2024-06-14 1:57PM EDT | 240.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240705P00245000 | 2024-06-24 10:06AM EDT | 245.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240705P00250000 | 2024-06-20 2:59PM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240705P00252500 | 2024-06-24 12:42PM EDT | 252.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NXPI240705P00255000 | 2024-06-25 12:48PM EDT | 255.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240705P00257500 | 2024-06-25 12:48PM EDT | 257.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240705P00260000 | 2024-06-21 3:53PM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240705P00262500 | 2024-06-26 12:24PM EDT | 262.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI240705P00265000 | 2024-06-26 11:32AM EDT | 265.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NXPI240705P00270000 | 2024-06-25 2:42PM EDT | 270.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240705P00275000 | 2024-06-17 11:48AM EDT | 275.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240705P00310000 | 2024-06-06 3:49PM EDT | 310.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.