XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240426C00020500 | 2024-04-18 2:08PM EDT | 20.50 | 0.85 | 0.31 | 0.50 | 0.00 | - | - | 6 | 38.09% |
| XP240426C00021000 | 2024-04-22 1:31PM EDT | 21.00 | 0.39 | 0.02 | 0.33 | 0.00 | - | 28 | 73 | 48.44% |
| XP240426C00021500 | 2024-04-23 9:32AM EDT | 21.50 | 0.02 | 0.01 | 0.07 | -0.18 | -90.00% | 1 | 185 | 33.59% |
| XP240426C00022000 | 2024-04-22 10:58AM EDT | 22.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 4 | 349 | 110.35% |
| XP240426C00022500 | 2024-04-22 10:20AM EDT | 22.50 | 0.01 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 172.27% |
| XP240426C00023000 | 2024-03-28 9:30AM EDT | 23.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 177.34% |
| XP240426C00023500 | 2024-04-15 1:24PM EDT | 23.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 2 | 193.36% |
| XP240426C00024000 | 2024-04-15 11:30AM EDT | 24.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 21 | 322 | 86.72% |
| XP240426C00025000 | 2024-04-04 9:30AM EDT | 25.00 | 1.17 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 237.11% |
| XP240426C00026000 | 2024-04-12 3:32PM EDT | 26.00 | 0.18 | 0.00 | 1.53 | 0.00 | - | 3 | 170 | 264.84% |
| XP240426C00026500 | 2024-04-15 10:18AM EDT | 26.50 | 0.01 | 0.00 | 2.00 | 0.00 | - | - | 1 | 310.16% |
| XP240426C00027000 | 2024-04-04 9:30AM EDT | 27.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 322.46% |
| XP240426C00028000 | 2024-04-09 10:11AM EDT | 28.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 9 | 345.51% |
| XP240426C00034000 | 2024-03-14 9:30AM EDT | 34.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 468.95% |
| XP240426C00035000 | 2024-03-12 9:30AM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 37 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240426P00018000 | 2024-03-25 9:58AM EDT | 18.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 243.75% |
| XP240426P00020500 | 2024-04-22 10:41AM EDT | 20.50 | 0.15 | 0.17 | 0.64 | 0.00 | - | 2 | 11 | 62.89% |
| XP240426P00021000 | 2024-04-22 9:57AM EDT | 21.00 | 0.30 | 0.41 | 1.50 | 0.00 | - | 11 | 62 | 97.66% |
| XP240426P00021500 | 2024-04-19 9:48AM EDT | 21.50 | 0.60 | 0.77 | 1.96 | 0.00 | - | 8 | 416 | 110.55% |
| XP240426P00022000 | 2024-04-19 10:31AM EDT | 22.00 | 0.87 | 1.02 | 1.97 | 0.00 | - | 5 | 228 | 83.59% |
| XP240426P00022500 | 2024-04-19 10:16AM EDT | 22.50 | 1.51 | 1.50 | 3.80 | 0.00 | - | 1 | 4 | 184.38% |
| XP240426P00023000 | 2024-04-18 1:07PM EDT | 23.00 | 1.94 | 1.11 | 4.45 | 0.00 | - | 1 | 7 | 155.08% |
| XP240426P00023500 | 2024-04-17 12:08PM EDT | 23.50 | 2.01 | 1.88 | 4.95 | 0.00 | - | - | 0 | 188.87% |
| XP240426P00024000 | 2024-04-18 12:52PM EDT | 24.00 | 2.90 | 2.17 | 5.45 | 0.00 | - | 1 | 11 | 189.65% |
| XP240426P00024500 | 2024-04-18 1:07PM EDT | 24.50 | 3.45 | 2.71 | 5.30 | 0.00 | - | - | 0 | 155.86% |
| XP240426P00025000 | 2024-04-15 9:30AM EDT | 25.00 | 1.75 | 3.55 | 6.45 | 0.00 | - | 1 | 1 | 243.95% |
| XP240426P00025500 | 2024-04-18 12:46PM EDT | 25.50 | 4.30 | 4.70 | 6.95 | 0.00 | - | - | 0 | 300.78% |
| XP240426P00026000 | 2024-04-08 10:06AM EDT | 26.00 | 2.14 | 5.00 | 5.70 | 0.00 | - | 3 | 24 | 156.25% |
| XP240426P00027000 | 2024-04-05 11:15AM EDT | 27.00 | 2.50 | 6.25 | 8.45 | 0.00 | - | 2 | 0 | 342.77% |
| XP240426P00028000 | 2024-04-18 11:30AM EDT | 28.00 | 6.60 | 7.05 | 9.50 | 0.00 | - | - | 0 | 356.05% |
| XP240426P00030000 | 2024-04-17 12:22PM EDT | 30.00 | 8.45 | 8.20 | 11.40 | 0.00 | - | - | 0 | 324.22% |
| XP240426P00032000 | 2024-04-18 2:28PM EDT | 32.00 | 10.90 | 10.65 | 13.60 | 0.00 | - | - | 0 | 413.48% |
| XP240426P00034000 | 2024-04-19 9:38AM EDT | 34.00 | 12.95 | 13.15 | 15.60 | 0.00 | - | 1 | 0 | 485.55% |
© 2024 Yahoo. All rights reserved.