XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241018C00013000 | 2024-04-23 1:29PM EDT | 13.00 | 8.00 | 6.50 | 9.55 | 0.00 | - | 4 | 2 | 64.31% |
| XP241018C00015000 | 2024-04-23 1:29PM EDT | 15.00 | 6.20 | 4.40 | 7.75 | 0.00 | - | - | 1 | 50.54% |
| XP241018C00017000 | 2024-04-26 2:45PM EDT | 17.00 | 5.10 | 2.94 | 6.10 | 0.00 | - | 4 | 3 | 82.13% |
| XP241018C00018000 | 2024-04-26 2:44PM EDT | 18.00 | 4.30 | 2.34 | 5.30 | 0.00 | - | 14 | 9 | 76.00% |
| XP241018C00019000 | 2024-04-30 10:59AM EDT | 19.00 | 3.40 | 1.72 | 4.50 | +0.25 | +7.94% | 2 | 4 | 69.68% |
| XP241018C00020000 | 2024-04-23 2:51PM EDT | 20.00 | 2.72 | 1.35 | 4.30 | 0.00 | - | 15 | 12 | 74.27% |
| XP241018C00021000 | 2024-04-25 12:22PM EDT | 21.00 | 2.03 | 0.93 | 3.35 | 0.00 | - | - | 52 | 64.26% |
| XP241018C00022000 | 2024-04-25 2:14PM EDT | 22.00 | 1.91 | 0.41 | 3.80 | 0.00 | - | 2 | 71 | 79.00% |
| XP241018C00024000 | 2024-04-26 10:40AM EDT | 24.00 | 1.45 | 0.79 | 1.87 | 0.00 | - | 4 | 92 | 55.49% |
| XP241018C00025000 | 2024-04-26 11:02AM EDT | 25.00 | 1.14 | 0.00 | 1.34 | 0.00 | - | 1 | 68 | 50.20% |
| XP241018C00026000 | 2024-04-19 3:21PM EDT | 26.00 | 0.74 | 0.03 | 0.99 | 0.00 | - | 66 | 66 | 47.27% |
| XP241018C00027000 | 2024-04-05 12:50PM EDT | 27.00 | 2.27 | 0.09 | 1.20 | 0.00 | - | 23 | 155 | 55.44% |
| XP241018C00030000 | 2024-04-22 9:54AM EDT | 30.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 55.08% |
| XP241018C00032000 | 2024-03-04 2:31PM EDT | 32.00 | 0.97 | 0.82 | 1.53 | 0.00 | - | 85 | 85 | 70.80% |
| XP241018C00035000 | 2023-12-05 11:13AM EDT | 35.00 | 0.98 | 0.59 | 2.64 | 0.00 | - | - | 1 | 88.28% |
| XP241018C00040000 | 2024-02-09 3:36PM EDT | 40.00 | 0.49 | 0.01 | 1.77 | 0.00 | - | - | 4 | 82.03% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241018P00013000 | 2024-03-27 9:30AM EDT | 13.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XP241018P00015000 | 2024-04-10 1:38PM EDT | 15.00 | 0.25 | 0.40 | 0.99 | 0.00 | - | 97 | 97 | 53.37% |
| XP241018P00016000 | 2024-04-23 1:01PM EDT | 16.00 | 0.69 | 0.00 | 2.84 | 0.00 | - | - | 1 | 64.40% |
| XP241018P00018000 | 2024-04-30 12:31PM EDT | 18.00 | 1.24 | 0.52 | 2.15 | +0.14 | +12.73% | 312 | 123 | 62.16% |
| XP241018P00019000 | 2024-04-30 11:46AM EDT | 19.00 | 1.58 | 0.54 | 2.79 | +0.12 | +8.22% | 264 | 3 | 65.06% |
| XP241018P00020000 | 2024-04-30 11:47AM EDT | 20.00 | 1.97 | 0.76 | 2.33 | -0.13 | -6.19% | 761 | 400 | 46.51% |
| XP241018P00021000 | 2024-04-25 11:13AM EDT | 21.00 | 2.51 | 1.16 | 2.96 | 0.00 | - | 4 | 139 | 47.68% |
| XP241018P00022000 | 2024-04-26 11:06AM EDT | 22.00 | 2.73 | 1.79 | 3.55 | 0.00 | - | 6 | 118 | 47.07% |
| XP241018P00024000 | 2024-04-19 3:22PM EDT | 24.00 | 4.58 | 2.49 | 6.60 | 0.00 | - | 5 | 5 | 77.20% |
| XP241018P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 3.00 | 2.87 | 6.95 | 0.00 | - | 1 | 2 | 70.36% |
| XP241018P00026000 | 2024-04-23 1:35PM EDT | 26.00 | 5.85 | 4.05 | 8.15 | 0.00 | - | - | 2 | 78.49% |
| XP241018P00027000 | 2024-03-28 9:30AM EDT | 27.00 | 4.05 | 4.90 | 8.55 | 0.00 | - | 1 | 3 | 71.53% |
| XP241018P00030000 | 2024-04-02 11:44AM EDT | 30.00 | 5.00 | 7.60 | 11.70 | 0.00 | - | - | 10 | 85.16% |
| XP241018P00040000 | 2024-04-23 1:42PM EDT | 40.00 | 19.50 | 17.25 | 21.70 | 0.00 | - | - | 0 | 111.23% |
© 2024 Yahoo. All rights reserved.