NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240712C00200000 | 2024-06-03 9:43AM EDT | 200.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240712C00235000 | 2024-05-30 9:48AM EDT | 235.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240712C00260000 | 2024-06-13 12:26PM EDT | 260.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240712C00265000 | 2024-06-11 9:59AM EDT | 265.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240712C00270000 | 2024-06-26 2:46PM EDT | 270.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI240712C00275000 | 2024-06-21 12:13PM EDT | 275.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI240712C00285000 | 2024-06-17 10:57AM EDT | 285.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI240712C00290000 | 2024-06-25 11:25AM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI240712C00295000 | 2024-06-13 2:47PM EDT | 295.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXPI240712C00305000 | 2024-06-13 2:15PM EDT | 305.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240712C00310000 | 2024-06-14 2:56PM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240712P00190000 | 2024-06-25 9:30AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240712P00195000 | 2024-06-12 1:26PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240712P00240000 | 2024-06-12 9:59AM EDT | 240.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240712P00245000 | 2024-06-21 12:35PM EDT | 245.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240712P00250000 | 2024-06-24 1:42PM EDT | 250.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXPI240712P00255000 | 2024-06-24 1:42PM EDT | 255.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXPI240712P00260000 | 2024-06-21 1:47PM EDT | 260.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NXPI240712P00265000 | 2024-06-26 1:29PM EDT | 265.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI240712P00270000 | 2024-06-13 10:02AM EDT | 270.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NXPI240712P00285000 | 2024-06-13 9:32AM EDT | 285.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.