Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,463.76 -5.54 (-0.10%) Dow
39,053.91 -58.25 (-0.15%) Nasdaq
17,753.02 +35.36 (+0.20%) Bitcoin USD
61,776.84 +14.08 (+0.02%) CMC Crypto 200
1,276.84 -6.95 (-0.54%)
(NXPI)
. Currency in USD
Add to watchlist
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240726C00255000 | 2024-06-20 3:58PM EDT | 255.00 | 17.80 | 18.80 | 20.10 | 0.00 | - | 1 | 3 | 41.14% |
| NXPI240726C00260000 | 2024-06-21 10:14AM EDT | 260.00 | 17.11 | 15.60 | 16.50 | 0.00 | - | 1 | 6 | 39.25% |
| NXPI240726C00265000 | 2024-06-26 9:41AM EDT | 265.00 | 13.76 | 12.90 | 13.50 | +1.36 | +10.97% | 2 | 6 | 38.44% |
| NXPI240726C00270000 | 2024-06-26 10:24AM EDT | 270.00 | 11.00 | 10.10 | 10.80 | -1.00 | -8.33% | 5 | 52 | 37.56% |
| NXPI240726C00275000 | 2024-06-25 12:28PM EDT | 275.00 | 9.40 | 8.00 | 8.50 | 0.00 | - | 1 | 7 | 36.90% |
| NXPI240726C00280000 | 2024-06-26 10:28AM EDT | 280.00 | 6.60 | 6.30 | 6.70 | -0.40 | -5.71% | 3 | 37 | 36.79% |
| NXPI240726C00285000 | 2024-06-26 10:25AM EDT | 285.00 | 5.10 | 4.70 | 5.20 | -0.40 | -7.27% | 1 | 26 | 36.68% |
| NXPI240726C00290000 | 2024-06-17 3:52PM EDT | 290.00 | 5.65 | 3.50 | 4.00 | 0.00 | - | - | 6 | 36.67% |
| NXPI240726C00300000 | 2024-06-12 10:39AM EDT | 300.00 | 6.50 | 1.65 | 2.65 | 0.00 | - | - | 7 | 38.59% |
| NXPI240726C00305000 | 2024-06-24 10:27AM EDT | 305.00 | 2.00 | 1.30 | 2.00 | 0.00 | - | 10 | 11 | 38.57% |
| NXPI240726C00315000 | 2024-06-18 11:37AM EDT | 315.00 | 1.30 | 0.55 | 1.15 | 0.00 | - | - | 1 | 38.93% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240726P00220000 | 2024-06-14 12:36PM EDT | 220.00 | 0.85 | 0.05 | 0.85 | 0.00 | - | - | 2 | 44.24% |
| NXPI240726P00240000 | 2024-06-24 9:30AM EDT | 240.00 | 4.10 | 1.60 | 2.05 | 0.00 | - | 4 | 5 | 36.32% |
| NXPI240726P00245000 | 2024-06-25 12:13PM EDT | 245.00 | 2.30 | 2.35 | 2.80 | 0.00 | - | 2 | 10 | 35.44% |
| NXPI240726P00250000 | 2024-06-25 11:49AM EDT | 250.00 | 3.00 | 3.40 | 3.90 | -0.23 | -7.12% | 3 | 14 | 35.11% |
| NXPI240726P00255000 | 2024-06-21 2:28PM EDT | 255.00 | 5.14 | 4.70 | 5.60 | 0.00 | - | 12 | 15 | 35.90% |
| NXPI240726P00260000 | 2024-06-21 2:24PM EDT | 260.00 | 6.80 | 6.30 | 6.90 | 0.00 | - | 30 | 34 | 34.02% |
| NXPI240726P00265000 | 2024-06-21 12:16PM EDT | 265.00 | 8.12 | 8.10 | 8.90 | 0.00 | - | 3 | 6 | 33.44% |
| NXPI240726P00270000 | 2024-06-20 10:50AM EDT | 270.00 | 11.80 | 10.70 | 11.30 | 0.00 | - | - | 1 | 32.95% |
| NXPI240726P00275000 | 2024-06-20 3:52PM EDT | 275.00 | 15.90 | 13.60 | 14.20 | 0.00 | - | - | 1 | 32.84% |
| NXPI240726P00280000 | 2024-06-26 10:26AM EDT | 280.00 | 16.60 | 16.90 | 17.50 | -2.60 | -13.54% | 4 | 1 | 32.87% |
© 2024 Yahoo. All rights reserved.