XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP230519C00009000 | 2023-02-21 11:12AM EDT | 9.00 | 5.28 | 3.10 | 3.40 | 0.00 | - | 2 | 11 | 88.48% |
| XP230519C00010000 | 2023-03-20 2:08PM EDT | 10.00 | 2.35 | 2.35 | 2.60 | 0.00 | - | 1 | 53 | 81.25% |
| XP230519C00011000 | 2023-03-21 2:46PM EDT | 11.00 | 1.80 | 1.75 | 1.85 | +0.12 | +7.14% | 66 | 387 | 75.59% |
| XP230519C00012000 | 2023-03-21 3:54PM EDT | 12.00 | 1.30 | 1.25 | 1.30 | -0.20 | -13.33% | 45 | 19,322 | 72.75% |
| XP230519C00013000 | 2023-03-21 3:44PM EDT | 13.00 | 0.90 | 0.85 | 0.90 | 0.00 | - | 46 | 524 | 70.80% |
| XP230519C00014000 | 2023-03-21 3:31PM EDT | 14.00 | 0.56 | 0.55 | 0.60 | +0.05 | +9.80% | 3,108 | 27,997 | 68.95% |
| XP230519C00015000 | 2023-03-21 3:12PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 13 | 5,485 | 69.82% |
| XP230519C00016000 | 2023-03-20 10:29AM EDT | 16.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 1,044 | 68.36% |
| XP230519C00017000 | 2023-03-16 2:19PM EDT | 17.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 22 | 346 | 69.53% |
| XP230519C00018000 | 2023-02-22 2:07PM EDT | 18.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 119 | 71.09% |
| XP230519C00019000 | 2023-03-17 10:07AM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 69.53% |
| XP230519C00020000 | 2023-03-08 10:49AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 431 | 75.39% |
| XP230519C00021000 | 2023-02-10 1:23PM EDT | 21.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 10 | 145 | 80.47% |
| XP230519C00022000 | 2023-01-12 10:42AM EDT | 22.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | - | 33 | 112.70% |
| XP230519C00024000 | 2023-02-02 2:25PM EDT | 24.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 6 | 88.28% |
| XP230519C00025000 | 2023-03-09 11:43AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 70 | 70 | 98.83% |
| XP230519C00026000 | 2023-03-07 2:11PM EDT | 26.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 102.73% |
| XP230519C00028000 | 2022-12-23 1:43PM EDT | 28.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 101 | 115.63% |
| XP230519C00035000 | 2023-02-07 2:33PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 2 | 123.83% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP230519P00007000 | 2023-03-21 9:35AM EDT | 7.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 100 | 12,321 | 92.97% |
| XP230519P00008000 | 2023-03-21 9:35AM EDT | 8.00 | 0.15 | 0.15 | 0.30 | -0.10 | -40.00% | 100 | 7,510 | 86.72% |
| XP230519P00009000 | 2023-03-21 3:55PM EDT | 9.00 | 0.30 | 0.30 | 0.45 | -0.10 | -25.00% | 201 | 24,255 | 80.47% |
| XP230519P00010000 | 2023-03-21 3:55PM EDT | 10.00 | 0.60 | 0.55 | 0.60 | -0.30 | -33.33% | 3,242 | 39,165 | 73.24% |
| XP230519P00011000 | 2023-03-21 2:13PM EDT | 11.00 | 0.95 | 0.85 | 0.95 | -0.20 | -17.39% | 29 | 13,763 | 68.75% |
| XP230519P00012000 | 2023-03-21 3:55PM EDT | 12.00 | 1.30 | 1.30 | 1.40 | -0.15 | -10.34% | 203 | 30,827 | 65.04% |
| XP230519P00013000 | 2023-03-21 3:55PM EDT | 13.00 | 1.90 | 1.90 | 2.00 | -0.10 | -5.00% | 226 | 12,638 | 62.89% |
| XP230519P00014000 | 2023-03-21 9:50AM EDT | 14.00 | 2.90 | 2.60 | 2.75 | -0.30 | -9.37% | 101 | 15,486 | 61.62% |
| XP230519P00015000 | 2023-03-01 4:44PM EDT | 15.00 | 3.31 | 3.40 | 3.70 | 0.00 | - | 3 | 68 | 64.84% |
| XP230519P00016000 | 2023-03-21 9:31AM EDT | 16.00 | 4.90 | 4.20 | 4.50 | +0.10 | +2.08% | 100 | 23,669 | 56.84% |
| XP230519P00017000 | 2023-03-21 9:31AM EDT | 17.00 | 5.20 | 5.20 | 5.40 | +0.30 | +6.12% | 200 | 22,372 | 57.81% |
| XP230519P00018000 | 2023-03-21 9:30AM EDT | 18.00 | 7.20 | 6.10 | 6.40 | +0.10 | +1.41% | 1 | 11,535 | 53.91% |
| XP230519P00019000 | 2022-12-20 11:45AM EDT | 19.00 | 4.70 | 3.30 | 3.60 | 0.00 | - | 1 | 180 | 0.00% |
| XP230519P00020000 | 2022-12-30 1:51PM EDT | 20.00 | 5.30 | 2.95 | 3.20 | 0.00 | - | 11 | 11 | 0.00% |
| XP230519P00021000 | 2023-02-08 1:39PM EDT | 21.00 | 4.80 | 9.30 | 9.50 | 0.00 | - | 12 | 0 | 96.48% |
| XP230519P00022000 | 2023-02-06 2:20PM EDT | 22.00 | 5.20 | 9.00 | 9.20 | 0.00 | - | 1 | 0 | 0.00% |
| XP230519P00024000 | 2022-12-05 11:11AM EDT | 24.00 | 6.86 | 9.40 | 10.10 | 0.00 | - | 1 | 3 | 0.00% |
| XP230519P00025000 | 2022-10-31 2:55PM EDT | 25.00 | 7.75 | 8.10 | 8.60 | 0.00 | - | - | 3 | 0.00% |
| XP230519P00027000 | 2022-09-27 12:03PM EDT | 27.00 | 9.48 | 10.10 | 10.40 | 0.00 | - | - | 15 | 0.00% |
© 2023 Yahoo. All rights reserved.
