XP - XP Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP230616C00005000 | 2023-05-18 2:03PM EDT | 5.00 | 11.20 | 14.30 | 14.50 | 0.00 | - | 1 | 0 | 385.94% |
| XP230616C00006000 | 2023-05-23 9:30AM EDT | 6.00 | 11.70 | 13.30 | 13.60 | 0.00 | - | - | 1 | 50.00% |
| XP230616C00012000 | 2023-05-24 1:00PM EDT | 12.00 | 5.86 | 7.30 | 7.60 | 0.00 | - | 8 | 1 | 50.00% |
| XP230616C00013000 | 2023-05-19 3:36PM EDT | 13.00 | 4.36 | 6.30 | 6.70 | 0.00 | - | 1 | 80 | 128.91% |
| XP230616C00014000 | 2023-06-02 10:50AM EDT | 14.00 | 5.25 | 5.30 | 5.60 | 0.00 | - | 4 | 5,052 | 50.00% |
| XP230616C00015000 | 2023-06-05 10:11AM EDT | 15.00 | 3.67 | 4.30 | 4.60 | 0.00 | - | 1 | 5,053 | 50.00% |
| XP230616C00016000 | 2023-06-01 11:40AM EDT | 16.00 | 2.10 | 3.30 | 3.50 | 0.00 | - | 2 | 16,751 | 70.31% |
| XP230616C00017000 | 2023-06-06 1:03PM EDT | 17.00 | 2.55 | 2.40 | 2.60 | +0.85 | +50.00% | 16 | 13,649 | 52.34% |
| XP230616C00018000 | 2023-06-06 10:18AM EDT | 18.00 | 1.80 | 1.55 | 1.70 | +0.48 | +36.36% | 7 | 7,767 | 51.17% |
| XP230616C00019000 | 2023-06-06 11:36AM EDT | 19.00 | 1.20 | 0.85 | 0.95 | +0.65 | +118.18% | 107 | 12,054 | 52.73% |
| XP230616C00020000 | 2023-06-06 12:37PM EDT | 20.00 | 0.54 | 0.40 | 0.45 | +0.24 | +80.00% | 3,017 | 9,323 | 50.59% |
| XP230616C00021000 | 2023-06-06 11:45AM EDT | 21.00 | 0.25 | 0.10 | 0.20 | +0.10 | +66.67% | 16 | 25 | 51.95% |
| XP230616C00022000 | 2023-05-26 1:29PM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 56.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP230616P00009000 | 2023-05-02 10:43AM EDT | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 204.69% |
| XP230616P00010000 | 2023-05-04 1:36PM EDT | 10.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 179.69% |
| XP230616P00011000 | 2023-05-23 1:10PM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 186.72% |
| XP230616P00012000 | 2023-06-05 11:38AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 19,464 | 134.38% |
| XP230616P00013000 | 2023-05-24 1:00PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 200 | 50.00% |
| XP230616P00014000 | 2023-05-26 3:48PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11,522 | 50.00% |
| XP230616P00015000 | 2023-06-05 10:09AM EDT | 15.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 9 | 333 | 96.88% |
| XP230616P00016000 | 2023-06-05 10:10AM EDT | 16.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 16 | 324 | 82.42% |
| XP230616P00017000 | 2023-06-05 10:20AM EDT | 17.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 121 | 57.81% |
| XP230616P00018000 | 2023-06-06 9:57AM EDT | 18.00 | 0.18 | 0.10 | 0.20 | -0.12 | -40.00% | 1 | 512 | 53.91% |
| XP230616P00019000 | 2023-06-06 11:06AM EDT | 19.00 | 0.30 | 0.35 | 0.50 | -0.46 | -60.53% | 3 | 29 | 52.73% |
| XP230616P00021000 | 2023-06-06 10:39AM EDT | 21.00 | 1.45 | 1.65 | 1.80 | -0.80 | -35.56% | 2 | 2 | 56.84% |
© 2023 Yahoo. All rights reserved.