NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00310000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.15 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 73.24% |
| NXPI240614C00310000 | 2024-05-14 3:54PM EDT | 2024-06-14 | 0.45 | 0.10 | 0.75 | 0.00 | - | - | 30 | 46.22% |
| NXPI240621C00310000 | 2024-05-24 3:11PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.65 | -0.40 | -61.54% | 1 | 136 | 36.08% |
| NXPI240719C00310000 | 2024-05-31 12:41PM EDT | 2024-07-19 | 1.58 | 1.40 | 2.50 | -0.17 | -9.71% | 10 | 90 | 33.29% |
| NXPI240920C00310000 | 2024-05-30 3:12PM EDT | 2024-09-20 | 6.90 | 6.40 | 8.80 | 0.00 | - | 4 | 158 | 35.93% |
| NXPI241018C00310000 | 2024-05-28 3:06PM EDT | 2024-10-18 | 11.00 | 8.50 | 10.00 | 0.00 | - | 6 | 15 | 34.17% |
| NXPI241220C00310000 | 2024-05-24 11:07AM EDT | 2024-12-20 | 17.60 | 13.50 | 14.40 | 0.00 | - | 3 | 72 | 34.36% |
| NXPI250117C00310000 | 2024-05-29 2:46PM EDT | 2025-01-17 | 17.10 | 15.40 | 16.20 | 0.00 | - | 8 | 173 | 34.43% |
| NXPI250620C00310000 | 2024-05-28 3:35PM EDT | 2025-06-20 | 29.00 | 24.60 | 26.20 | 0.00 | - | 115 | 106 | 35.92% |
| NXPI260116C00310000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 33.90 | 34.20 | 36.20 | 0.00 | - | 5 | 317 | 36.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00310000 | 2024-05-29 9:54AM EDT | 2024-06-21 | 33.50 | 37.60 | 41.00 | 0.00 | - | 3 | 4 | 55.41% |
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 2024-10-18 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 69.59% |
| NXPI241220P00310000 | 2024-05-15 2:02PM EDT | 2024-12-20 | 46.80 | 45.60 | 47.50 | 0.00 | - | 1 | 1 | 27.81% |
© 2024 Yahoo. All rights reserved.