Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328C00230000 | 2024-03-25 2:43PM EDT | 2024-03-28 | 12.20 | 15.70 | 17.00 | 0.00 | - | 7 | 21 | 66.21% |
NXPI240405C00230000 | 2024-03-07 3:48PM EDT | 2024-04-05 | 31.90 | 15.90 | 17.50 | 0.00 | - | - | 50 | 42.07% |
NXPI240419C00230000 | 2024-03-28 10:03AM EDT | 2024-04-19 | 19.80 | 18.40 | 18.90 | +2.65 | +15.45% | 1 | 306 | 35.08% |
NXPI240426C00230000 | 2024-03-22 2:54PM EDT | 2024-04-26 | 20.00 | 19.20 | 20.30 | 0.00 | - | 2 | 2 | 37.31% |
NXPI240503C00230000 | 2024-03-22 11:42AM EDT | 2024-05-03 | 21.05 | 21.10 | 22.00 | 0.00 | - | 1 | 1 | 40.27% |
NXPI240517C00230000 | 2024-03-28 11:17AM EDT | 2024-05-17 | 24.00 | 23.00 | 23.50 | +4.00 | +20.00% | 12 | 22 | 39.10% |
NXPI240621C00230000 | 2024-03-27 12:01PM EDT | 2024-06-21 | 24.48 | 25.90 | 26.40 | 0.00 | - | 1 | 460 | 37.01% |
NXPI240719C00230000 | 2024-03-27 3:37PM EDT | 2024-07-19 | 27.43 | 27.50 | 28.70 | 0.00 | - | 1 | 146 | 36.78% |
NXPI240920C00230000 | 2024-03-20 11:41AM EDT | 2024-09-20 | 27.50 | 33.10 | 33.80 | 0.00 | - | 1 | 15 | 37.63% |
NXPI241018C00230000 | 2024-03-12 12:45PM EDT | 2024-10-18 | 41.65 | 34.80 | 35.60 | 0.00 | - | 1 | 8 | 37.60% |
NXPI250117C00230000 | 2024-03-27 9:59AM EDT | 2025-01-17 | 38.45 | 41.10 | 41.90 | 0.00 | - | 1 | 663 | 38.92% |
NXPI250620C00230000 | 2024-01-26 11:16AM EDT | 2025-06-20 | 31.10 | 41.50 | 44.80 | 0.00 | - | 45 | 39 | 34.41% |
NXPI260116C00230000 | 2024-03-19 10:20AM EDT | 2026-01-16 | 48.74 | 56.00 | 58.50 | 0.00 | - | 2 | 31 | 39.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328P00230000 | 2024-03-26 11:09AM EDT | 2024-03-28 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 67 | 56.25% |
NXPI240405P00230000 | 2024-03-27 12:46PM EDT | 2024-04-05 | 0.40 | 0.05 | 0.25 | 0.00 | - | 6 | 128 | 27.54% |
NXPI240412P00230000 | 2024-03-21 3:31PM EDT | 2024-04-12 | 1.78 | 0.70 | 0.85 | 0.00 | - | 1 | 2 | 28.13% |
NXPI240419P00230000 | 2024-03-28 10:13AM EDT | 2024-04-19 | 1.53 | 1.40 | 1.55 | -0.54 | -26.09% | 1 | 718 | 28.55% |
NXPI240426P00230000 | 2024-03-22 9:30AM EDT | 2024-04-26 | 3.37 | 2.20 | 2.45 | 0.00 | - | 3 | 19 | 29.85% |
NXPI240503P00230000 | 2024-03-27 10:53AM EDT | 2024-05-03 | 5.05 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 34.31% |
NXPI240517P00230000 | 2024-03-27 2:57PM EDT | 2024-05-17 | 6.03 | 5.10 | 5.40 | 0.00 | - | 1 | 37 | 33.25% |
NXPI240621P00230000 | 2024-03-27 12:36PM EDT | 2024-06-21 | 8.40 | 7.60 | 7.80 | 0.00 | - | 1 | 137 | 31.51% |
NXPI240719P00230000 | 2024-03-21 11:35AM EDT | 2024-07-19 | 9.30 | 9.10 | 9.50 | 0.00 | - | 1 | 31 | 30.88% |
NXPI240920P00230000 | 2024-03-21 1:17PM EDT | 2024-09-20 | 13.10 | 12.60 | 13.10 | +0.39 | +3.07% | 1 | 61 | 30.62% |
NXPI241018P00230000 | 2024-03-07 12:38PM EDT | 2024-10-18 | 12.35 | 14.10 | 14.50 | 0.00 | - | 2 | 7 | 30.52% |
NXPI241220P00230000 | 2024-03-21 9:57AM EDT | 2024-12-20 | 17.62 | 17.30 | 18.30 | 0.00 | - | 1 | 9 | 31.59% |
NXPI250117P00230000 | 2024-03-21 3:50PM EDT | 2025-01-17 | 18.80 | 18.60 | 19.30 | 0.00 | - | 2 | 195 | 31.28% |
NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 2026-01-16 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 31.18% |