NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 151.40 | 0.00 | - | 2 | 3 | 85.00 | 0.36 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 90.00 | 0.49 | 0.00 | - | 14 | 26 |
| - | - | - | - | - | 95.00 | 0.38 | 0.00 | - | 4 | 18 |
| 136.40 | 0.00 | - | 2 | 3 | 100.00 | 0.70 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 110.00 | 0.20 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 115.00 | 0.50 | 0.00 | - | 5 | 9 |
| 96.20 | 0.00 | - | 1 | 1 | 120.00 | 0.23 | 0.00 | - | 1 | 506 |
| - | - | - | - | - | 125.00 | 0.30 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 130.00 | 5.00 | 0.00 | - | 1 | 141 |
| - | - | - | - | - | 135.00 | 0.93 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 140.00 | 0.76 | 0.00 | - | 10 | 174 |
| 104.28 | 0.00 | - | 5 | 5 | 145.00 | 1.13 | 0.00 | - | 3 | 125 |
| 109.39 | 0.00 | - | 2 | 3 | 150.00 | 0.50 | 0.00 | - | 1 | 169 |
| 53.90 | 0.00 | - | 1 | 2 | 155.00 | 0.40 | 0.00 | - | 1 | 124 |
| 99.41 | 0.00 | - | 2 | 9 | 160.00 | 0.15 | 0.00 | - | 2 | 202 |
| 50.53 | 0.00 | - | 2 | 42 | 165.00 | 0.07 | 0.00 | - | 4 | 293 |
| 54.40 | 0.00 | - | 2 | 19 | 170.00 | 0.95 | 0.00 | - | 16 | 370 |
| 63.16 | 0.00 | - | 15 | 142 | 175.00 | 0.10 | 0.00 | - | 12 | 366 |
| 77.76 | 0.00 | - | 1 | 42 | 180.00 | 0.10 | -0.05 | -33.33% | 16 | 751 |
| 63.74 | 0.00 | - | 1 | 45 | 185.00 | 0.90 | 0.00 | - | 1 | 189 |
| 34.00 | 0.00 | - | 15 | 41 | 190.00 | 0.30 | -0.45 | -60.00% | 1 | 254 |
| 27.22 | 0.00 | - | 1 | 65 | 195.00 | 0.45 | 0.00 | - | 23 | 240 |
| 54.60 | 0.00 | - | 1 | 135 | 200.00 | 0.30 | 0.00 | - | 4 | 429 |
| 50.70 | 0.00 | - | 5 | 222 | 210.00 | 0.55 | +0.13 | +30.95% | 2 | 742 |
| 38.69 | 0.00 | - | 5 | 647 | 220.00 | 0.70 | -0.17 | -19.54% | 4 | 415 |
| 35.75 | +1.53 | +4.47% | 1 | 496 | 230.00 | 1.22 | -0.13 | -9.63% | 1 | 200 |
| 24.88 | 0.00 | - | 1 | 1,624 | 240.00 | 2.30 | -0.40 | -14.81% | 12 | 307 |
| 17.70 | +2.80 | +18.79% | 1 | 423 | 250.00 | 4.60 | -0.80 | -14.81% | 138 | 175 |
| 10.95 | -0.03 | -0.27% | 6 | 720 | 260.00 | 8.40 | -0.80 | -8.70% | 42 | 370 |
| 7.20 | +0.79 | +12.32% | 2 | 813 | 270.00 | 14.20 | -3.31 | -18.90% | 11 | 108 |
| 3.50 | +0.10 | +2.94% | 19 | 613 | 280.00 | 21.54 | -6.96 | -24.42% | 1 | 2 |
| 1.81 | -0.07 | -3.72% | 2 | 223 | 290.00 | - | - | - | - | - |
| 0.92 | +0.07 | +8.24% | 1 | 439 | 300.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 127 | 310.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 29 | 320.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 6 | 330.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 9 | 340.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 2 | 4 | 350.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 22 | 360.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 9 | 9 | 370.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 5 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.