XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240719C00015000 | 2024-04-15 2:36PM EDT | 15.00 | 8.00 | 6.20 | 9.10 | 0.00 | - | - | 1 | 98.05% |
| XP240719C00019000 | 2024-05-06 12:00PM EDT | 19.00 | 4.68 | 1.69 | 4.80 | 0.00 | - | 1 | 2 | 91.21% |
| XP240719C00021000 | 2024-05-03 9:30AM EDT | 21.00 | 1.93 | 0.35 | 3.50 | 0.00 | - | 1 | 3 | 83.79% |
| XP240719C00022000 | 2024-04-10 10:42AM EDT | 22.00 | 3.55 | 0.00 | 2.99 | 0.00 | - | - | 2 | 82.23% |
| XP240719C00023000 | 2024-05-13 3:29PM EDT | 23.00 | 1.14 | 0.13 | 1.08 | 0.00 | - | 1 | 17 | 41.21% |
| XP240719C00024000 | 2024-04-10 9:30AM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XP240719C00025000 | 2024-05-07 9:51AM EDT | 25.00 | 0.52 | 0.00 | 2.33 | 0.00 | - | 21 | 25 | 60.84% |
| XP240719C00026000 | 2024-05-16 2:41PM EDT | 26.00 | 0.21 | 0.15 | 0.30 | -0.07 | -25.00% | 116 | 15,515 | 38.77% |
| XP240719C00027000 | 2024-04-05 3:35PM EDT | 27.00 | 1.32 | 0.09 | 0.69 | 0.00 | - | 26 | 98 | 59.33% |
| XP240719C00028000 | 2024-03-25 3:47PM EDT | 28.00 | 1.40 | 0.00 | 1.00 | 0.00 | - | - | 17 | 57.81% |
| XP240719C00029000 | 2024-03-20 1:33PM EDT | 29.00 | 1.05 | 0.00 | 1.04 | 0.00 | - | - | 35 | 63.67% |
| XP240719C00030000 | 2024-03-27 3:55PM EDT | 30.00 | 0.89 | 0.00 | 1.00 | 0.00 | - | 48 | 256 | 67.58% |
| XP240719C00031000 | 2024-03-21 2:35PM EDT | 31.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 105 | 177 | 66.21% |
| XP240719C00032000 | 2024-03-21 2:15PM EDT | 32.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 70.31% |
| XP240719C00035000 | 2024-04-03 9:30AM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240719P00017000 | 2024-04-12 12:37PM EDT | 17.00 | 0.30 | 0.00 | 1.34 | 0.00 | - | 1 | 1 | 72.66% |
| XP240719P00018000 | 2024-04-19 1:16PM EDT | 18.00 | 0.54 | 0.00 | 2.27 | 0.00 | - | 10 | 11 | 79.44% |
| XP240719P00020000 | 2024-05-09 3:01PM EDT | 20.00 | 0.91 | 0.00 | 2.64 | 0.00 | - | 3 | 4 | 61.08% |
| XP240719P00021000 | 2024-04-16 3:28PM EDT | 21.00 | 1.46 | 0.20 | 2.34 | 0.00 | - | 1 | 27 | 77.30% |
| XP240719P00022000 | 2024-05-01 9:55AM EDT | 22.00 | 2.63 | 0.35 | 2.87 | 0.00 | - | 1 | 100 | 77.00% |
| XP240719P00023000 | 2024-04-16 3:44PM EDT | 23.00 | 2.37 | 0.24 | 3.75 | 0.00 | - | 10 | 29 | 84.72% |
| XP240719P00024000 | 2024-04-11 12:12PM EDT | 24.00 | 2.28 | 1.44 | 4.85 | 0.00 | - | 1 | 1 | 50.24% |
| XP240719P00025000 | 2024-04-08 9:38AM EDT | 25.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| XP240719P00026000 | 2024-03-25 2:43PM EDT | 26.00 | 2.51 | 3.85 | 7.55 | 0.00 | - | 48 | 83 | 81.64% |
| XP240719P00027000 | 2024-03-25 2:10PM EDT | 27.00 | 3.20 | 4.80 | 7.65 | 0.00 | - | 70 | 119 | 74.41% |
| XP240719P00028000 | 2024-04-08 9:30AM EDT | 28.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.