Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240621C00185000 | 2024-02-12 4:55PM EDT | 2024-06-21 | 56.11 | 66.70 | 70.40 | 0.00 | - | 1 | 46 | 109.19% |
NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 2024-07-19 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 53.20% |
NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 2025-01-17 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 54.80% |
NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 53.94 | 69.20 | 71.40 | 0.00 | - | - | 1 | 43.96% |
NXPI260116C00185000 | 2024-01-10 2:58PM EDT | 2026-01-16 | 56.60 | 71.80 | 74.20 | 0.00 | - | 5 | 3 | 38.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240503P00185000 | 2024-04-19 3:15PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 64.06% |
NXPI240524P00185000 | 2024-04-19 2:51PM EDT | 2024-05-24 | 1.85 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 55.66% |
NXPI240531P00185000 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.82 | 0.10 | 1.70 | 0.00 | - | 2 | 2 | 51.95% |
NXPI240621P00185000 | 2024-04-24 2:01PM EDT | 2024-06-21 | 0.90 | 0.75 | 1.55 | -0.15 | -14.29% | 1 | 189 | 46.91% |
NXPI240719P00185000 | 2024-04-22 12:53PM EDT | 2024-07-19 | 1.63 | 1.35 | 1.70 | -1.87 | -53.43% | 2 | 59 | 39.34% |
NXPI240920P00185000 | 2024-04-19 1:50PM EDT | 2024-09-20 | 7.10 | 3.40 | 3.80 | 0.00 | - | 2 | 60 | 37.74% |
NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 2024-10-18 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 34.00% |
NXPI241220P00185000 | 2024-03-27 10:01AM EDT | 2024-12-20 | 6.30 | 6.20 | 6.90 | 0.00 | - | 6 | 24 | 36.88% |
NXPI250117P00185000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 12.30 | 7.10 | 7.70 | 0.00 | - | 5 | 326 | 36.49% |
NXPI250620P00185000 | 2024-03-20 12:14PM EDT | 2025-06-20 | 11.50 | 15.50 | 18.50 | 0.00 | - | 16 | 141 | 44.23% |
NXPI260116P00185000 | 2024-03-07 2:49PM EDT | 2026-01-16 | 12.86 | 13.50 | 15.20 | 0.00 | - | 2 | 104 | 32.54% |