NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
CallsforJuly 12, 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 | 66.00 | 69.50 | 0.00 | - | 1 | 1 | 80.03% |
| NXPI240712C00235000 | 2024-05-30 9:48AM EDT | 235.00 | 40.00 | 31.90 | 34.90 | 0.00 | - | 2 | 2 | 61.15% |
| NXPI240712C00260000 | 2024-06-13 12:26PM EDT | 260.00 | 18.50 | 10.50 | 11.60 | 0.00 | - | 1 | 1 | 33.56% |
| NXPI240712C00265000 | 2024-06-11 9:59AM EDT | 265.00 | 13.80 | 7.70 | 8.20 | 0.00 | - | - | 2 | 31.32% |
| NXPI240712C00270000 | 2024-06-25 3:18PM EDT | 270.00 | 6.46 | 5.20 | 5.50 | 0.00 | - | 3 | 3 | 29.90% |
| NXPI240712C00275000 | 2024-06-21 12:13PM EDT | 275.00 | 6.07 | 3.40 | 3.70 | 0.00 | - | 2 | 5 | 29.98% |
| NXPI240712C00285000 | 2024-06-17 10:57AM EDT | 285.00 | 2.50 | 1.30 | 1.60 | 0.00 | - | 4 | 4 | 30.96% |
| NXPI240712C00290000 | 2024-06-25 11:25AM EDT | 290.00 | 1.50 | 0.80 | 1.00 | 0.00 | - | 3 | 9 | 31.29% |
| NXPI240712C00295000 | 2024-06-13 2:47PM EDT | 295.00 | 2.70 | 0.40 | 0.75 | 0.00 | - | 5 | 5 | 33.23% |
| NXPI240712C00305000 | 2024-06-13 2:15PM EDT | 305.00 | 1.24 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 41.24% |
| NXPI240712C00310000 | 2024-06-14 2:56PM EDT | 310.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 30 | 32 | 45.02% |
PutsforJuly 12, 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 | 0.75 | 0.00 | - | 1 | 2 | 80.66% |
| NXPI240712P00195000 | 2024-06-12 1:26PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.29% |
| NXPI240712P00240000 | 2024-06-12 9:59AM EDT | 240.00 | 0.42 | 0.30 | 0.60 | 0.00 | - | 1 | 3 | 33.91% |
| NXPI240712P00245000 | 2024-06-21 12:35PM EDT | 245.00 | 0.90 | 0.55 | 0.85 | 0.00 | - | 2 | 4 | 31.45% |
| NXPI240712P00250000 | 2024-06-24 1:42PM EDT | 250.00 | 1.31 | 1.10 | 1.45 | 0.00 | - | 10 | 24 | 30.70% |
| NXPI240712P00255000 | 2024-06-24 1:42PM EDT | 255.00 | 2.11 | 1.90 | 2.25 | 0.00 | - | 10 | 14 | 29.26% |
| NXPI240712P00260000 | 2024-06-21 1:47PM EDT | 260.00 | 3.53 | 3.20 | 3.70 | 0.00 | - | 7 | 9 | 29.14% |
| NXPI240712P00265000 | 2024-06-26 1:29PM EDT | 265.00 | 4.90 | 5.10 | 5.50 | -2.40 | -32.88% | 1 | 5 | 28.11% |
| NXPI240712P00270000 | 2024-06-13 10:02AM EDT | 270.00 | 5.87 | 7.50 | 8.30 | 0.00 | - | 22 | 26 | 28.89% |
| NXPI240712P00285000 | 2024-06-13 9:32AM EDT | 285.00 | 12.40 | 18.30 | 19.90 | 0.00 | - | 1 | 1 | 32.75% |
© 2024 Yahoo. All rights reserved.