XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP230818C00003000 | 2023-01-27 3:10PM EDT | 3.00 | 14.90 | 9.70 | 10.40 | 0.00 | - | 2 | 5 | 438.67% |
| XP230818C00005000 | 2023-01-23 11:51AM EDT | 5.00 | 12.70 | 8.10 | 8.50 | 0.00 | - | - | 3 | 280.66% |
| XP230818C00007000 | 2023-02-09 2:56PM EDT | 7.00 | 9.30 | 4.60 | 4.90 | 0.00 | - | 10 | 90 | 103.32% |
| XP230818C00008000 | 2023-02-17 10:51AM EDT | 8.00 | 5.10 | 4.50 | 4.90 | 0.00 | - | 64 | 165 | 130.18% |
| XP230818C00009000 | 2023-03-17 10:25AM EDT | 9.00 | 3.40 | 3.00 | 3.10 | 0.00 | - | 1 | 324 | 77.73% |
| XP230818C00010000 | 2023-03-15 9:50AM EDT | 10.00 | 2.25 | 2.45 | 2.55 | 0.00 | - | 11 | 191 | 76.27% |
| XP230818C00011000 | 2023-03-20 11:19AM EDT | 11.00 | 2.50 | 1.95 | 2.05 | 0.00 | - | 36 | 338 | 73.93% |
| XP230818C00012000 | 2023-03-23 1:53PM EDT | 12.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | 79 | 637 | 71.78% |
| XP230818C00013000 | 2023-03-23 3:14PM EDT | 13.00 | 1.05 | 1.15 | 1.30 | 0.00 | - | 5 | 2,078 | 69.97% |
| XP230818C00014000 | 2023-03-16 9:30AM EDT | 14.00 | 0.74 | 0.85 | 1.00 | 0.00 | - | 1 | 311 | 67.77% |
| XP230818C00015000 | 2023-03-23 10:42AM EDT | 15.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 10 | 97 | 66.41% |
| XP230818C00016000 | 2023-03-14 1:11PM EDT | 16.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1,501 | 1,546 | 65.23% |
| XP230818C00017000 | 2023-03-15 2:46PM EDT | 17.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 80 | 220 | 63.38% |
| XP230818C00018000 | 2023-03-24 9:41AM EDT | 18.00 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 3 | 198 | 62.50% |
| XP230818C00019000 | 2023-03-01 12:12PM EDT | 19.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 386 | 63.48% |
| XP230818C00020000 | 2023-03-06 12:31PM EDT | 20.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 68 | 63.57% |
| XP230818C00021000 | 2023-02-10 1:05PM EDT | 21.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | - | 1 | 62.50% |
| XP230818C00022000 | 2023-02-22 3:24PM EDT | 22.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 62.89% |
| XP230818C00023000 | 2023-03-06 12:31PM EDT | 23.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 62.70% |
| XP230818C00025000 | 2023-02-23 10:33AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 67.97% |
| XP230818C00030000 | 2023-01-19 11:37AM EDT | 30.00 | 0.27 | 0.00 | 2.10 | 0.00 | - | - | 1 | 143.60% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP230818P00007000 | 2023-03-16 3:44PM EDT | 7.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 20 | 18 | 75.78% |
| XP230818P00008000 | 2023-03-24 9:40AM EDT | 8.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 1 | 14 | 73.34% |
| XP230818P00009000 | 2023-03-24 11:54AM EDT | 9.00 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 40 | 431 | 69.73% |
| XP230818P00010000 | 2023-03-24 12:25PM EDT | 10.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 21 | 397 | 67.29% |
| XP230818P00011000 | 2023-03-24 11:23AM EDT | 11.00 | 1.90 | 1.80 | 1.90 | -0.05 | -2.56% | 1 | 713 | 65.48% |
| XP230818P00012000 | 2023-03-24 12:27PM EDT | 12.00 | 2.40 | 2.35 | 2.45 | -0.05 | -2.04% | 16 | 238 | 62.60% |
| XP230818P00013000 | 2023-03-20 12:41PM EDT | 13.00 | 2.80 | 3.00 | 3.10 | 0.00 | - | 16 | 903 | 60.60% |
| XP230818P00014000 | 2023-03-20 12:31PM EDT | 14.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | 42 | 42 | 57.72% |
| XP230818P00015000 | 2023-03-21 2:22PM EDT | 15.00 | 4.00 | 4.40 | 4.60 | 0.00 | - | 8 | 18 | 54.00% |
| XP230818P00017000 | 2023-03-01 11:03AM EDT | 17.00 | 5.10 | 6.10 | 6.40 | 0.00 | - | 1 | 35 | 50.78% |
| XP230818P00020000 | 2023-03-13 10:41AM EDT | 20.00 | 9.00 | 8.90 | 9.30 | 0.00 | - | 1 | 1 | 67.19% |
| XP230818P00022000 | 2023-02-16 4:32PM EDT | 22.00 | 6.50 | 9.70 | 10.30 | 0.00 | - | - | 0 | 0.00% |
| XP230818P00025000 | 2023-02-06 1:19PM EDT | 25.00 | 8.10 | 11.90 | 12.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
