XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241115C00014000 | 2024-05-01 10:43AM EDT | 14.00 | 7.05 | 5.55 | 8.85 | -0.05 | -0.70% | 2 | 1 | 55.52% |
| XP241115C00015000 | 2024-05-01 1:13PM EDT | 15.00 | 6.15 | 6.15 | 7.95 | +0.05 | +0.82% | 369 | 3 | 70.41% |
| XP241115C00016000 | 2024-05-01 2:39PM EDT | 16.00 | 5.85 | 3.85 | 7.25 | +0.40 | +7.34% | 194 | 1 | 50.29% |
| XP241115C00017000 | 2024-05-01 2:01PM EDT | 17.00 | 4.85 | 4.60 | 6.35 | -0.15 | -3.00% | 174 | 60 | 62.40% |
| XP241115C00018000 | 2024-05-01 3:28PM EDT | 18.00 | 4.45 | 2.40 | 5.60 | +0.15 | +3.49% | 368 | 171 | 75.12% |
| XP241115C00019000 | 2024-05-01 1:53PM EDT | 19.00 | 3.50 | 2.04 | 4.80 | -0.10 | -2.78% | 264 | 1,039 | 69.09% |
| XP241115C00020000 | 2024-04-30 2:14PM EDT | 20.00 | 3.20 | 1.10 | 4.20 | 0.00 | - | 2 | 131 | 66.33% |
| XP241115C00021000 | 2024-04-26 11:57AM EDT | 21.00 | 3.00 | 1.06 | 3.55 | 0.00 | - | 2 | 129 | 62.21% |
| XP241115C00022000 | 2024-05-01 2:05PM EDT | 22.00 | 2.05 | 0.82 | 3.20 | -0.32 | -13.50% | 120 | 54 | 62.57% |
| XP241115C00023000 | 2024-05-01 9:50AM EDT | 23.00 | 1.62 | 0.67 | 2.88 | -0.01 | -0.61% | 3 | 20 | 62.84% |
| XP241115C00024000 | 2024-04-23 1:28PM EDT | 24.00 | 1.38 | 0.16 | 2.59 | 0.00 | - | 2 | 3 | 63.04% |
| XP241115C00025000 | 2024-04-25 3:27PM EDT | 25.00 | 1.26 | 0.20 | 2.32 | 0.00 | - | 2 | 6 | 63.04% |
| XP241115C00026000 | 2024-04-29 10:57AM EDT | 26.00 | 0.16 | 0.00 | 2.12 | 0.00 | - | 1 | 2 | 63.79% |
| XP241115C00030000 | 2024-04-23 1:28PM EDT | 30.00 | 0.40 | 0.00 | 1.52 | 0.00 | - | 2 | 6 | 50.98% |
| XP241115C00031000 | 2024-03-19 9:30AM EDT | 31.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| XP241115C00032000 | 2024-03-19 9:30AM EDT | 32.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XP241115C00034000 | 2024-04-05 3:47PM EDT | 34.00 | 1.42 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 57.62% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241115P00014000 | 2024-04-23 12:50PM EDT | 14.00 | 0.35 | 0.00 | 1.72 | 0.00 | - | - | 0 | 62.26% |
| XP241115P00015000 | 2024-03-19 12:19PM EDT | 15.00 | 0.72 | 0.22 | 2.17 | 0.00 | - | 5 | 5 | 63.18% |
| XP241115P00016000 | 2024-04-25 2:18PM EDT | 16.00 | 0.69 | 0.00 | 2.14 | 0.00 | - | - | 2 | 52.25% |
| XP241115P00017000 | 2024-04-25 2:18PM EDT | 17.00 | 1.03 | 0.07 | 2.62 | 0.00 | - | - | 2 | 50.64% |
| XP241115P00018000 | 2024-04-25 1:49PM EDT | 18.00 | 1.40 | 0.06 | 2.81 | 0.00 | - | 44 | 25 | 70.80% |
| XP241115P00019000 | 2024-04-25 3:34PM EDT | 19.00 | 1.73 | 0.13 | 3.25 | 0.00 | - | 36 | 69 | 69.29% |
| XP241115P00020000 | 2024-05-01 12:45PM EDT | 20.00 | 2.44 | 0.54 | 3.75 | +0.35 | +16.75% | 2 | 335 | 68.26% |
| XP241115P00021000 | 2024-04-26 1:51PM EDT | 21.00 | 2.45 | 1.36 | 4.30 | 0.00 | - | 2 | 101 | 67.46% |
| XP241115P00022000 | 2024-05-01 12:13PM EDT | 22.00 | 3.55 | 1.86 | 4.90 | +0.30 | +9.23% | 2 | 330 | 66.92% |
| XP241115P00023000 | 2024-04-30 11:54AM EDT | 23.00 | 4.10 | 2.20 | 5.60 | 0.00 | - | 2 | 14 | 67.48% |
| XP241115P00024000 | 2024-04-25 3:02PM EDT | 24.00 | 4.80 | 2.80 | 7.00 | 0.00 | - | - | 20 | 79.13% |
| XP241115P00025000 | 2024-04-29 1:14PM EDT | 25.00 | 5.15 | 3.50 | 7.70 | 0.00 | - | 4 | 62 | 78.74% |
| XP241115P00026000 | 2024-04-23 1:24PM EDT | 26.00 | 6.00 | 4.30 | 8.45 | 0.00 | - | - | 42 | 78.81% |
| XP241115P00027000 | 2024-04-23 1:24PM EDT | 27.00 | 6.80 | 5.10 | 9.25 | 0.00 | - | 4 | 6 | 79.39% |
| XP241115P00028000 | 2024-04-23 1:25PM EDT | 28.00 | 7.70 | 5.95 | 10.10 | 0.00 | - | 20 | 15 | 80.47% |
| XP241115P00029000 | 2024-04-23 1:27PM EDT | 29.00 | 8.60 | 6.80 | 10.75 | 0.00 | - | - | 1 | 77.86% |
| XP241115P00030000 | 2024-04-23 1:30PM EDT | 30.00 | 9.50 | 7.70 | 11.50 | 0.00 | - | - | 1 | 76.61% |
© 2024 Yahoo. All rights reserved.