NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00255000 | 2024-05-09 10:29AM EDT | 2024-05-10 | 4.73 | 5.10 | 7.30 | +0.43 | +10.00% | 1 | 131 | 68.70% |
| NXPI240517C00255000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 8.30 | 7.60 | 8.30 | +2.50 | +43.10% | 3 | 103 | 31.91% |
| NXPI240524C00255000 | 2024-05-08 11:22AM EDT | 2024-05-24 | 7.70 | 9.30 | 11.20 | 0.00 | - | 1 | 13 | 38.20% |
| NXPI240531C00255000 | 2024-05-08 11:20AM EDT | 2024-05-31 | 8.60 | 10.30 | 11.90 | 0.00 | - | 12 | 22 | 34.42% |
| NXPI240607C00255000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 10.60 | 11.50 | 13.40 | 0.00 | - | 1 | 2 | 35.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00255000 | 2024-05-09 3:03PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.30 | -1.10 | -88.00% | 7 | 121 | 36.91% |
| NXPI240517P00255000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 1.80 | 1.70 | 1.90 | -1.50 | -45.45% | 59 | 197 | 27.42% |
| NXPI240524P00255000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 3.15 | 2.95 | 3.50 | -0.75 | -19.23% | 5 | 25 | 28.57% |
| NXPI240531P00255000 | 2024-05-08 12:00PM EDT | 2024-05-31 | 6.00 | 3.90 | 5.90 | +6.00 | - | - | 2 | 33.61% |
| NXPI240607P00255000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 6.31 | 4.90 | 5.30 | 0.00 | - | 1 | 3 | 27.12% |
| NXPI240614P00255000 | 2024-05-09 11:58AM EDT | 2024-06-14 | 6.50 | 4.30 | 6.50 | 0.00 | - | 2 | 0 | 28.20% |
© 2024 Yahoo. All rights reserved.