XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240426C00020500 | 2024-04-24 10:33AM EDT | 20.50 | 0.22 | 0.26 | 0.69 | -0.63 | -74.12% | 5 | 6 | 53.91% |
| XP240426C00021000 | 2024-04-24 3:11PM EDT | 21.00 | 0.05 | 0.07 | 0.60 | -0.22 | -81.48% | 8 | 76 | 65.63% |
| XP240426C00021500 | 2024-04-23 9:32AM EDT | 21.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 185 | 37.50% |
| XP240426C00022000 | 2024-04-24 10:14AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 349 | 39.06% |
| XP240426C00022500 | 2024-04-22 10:20AM EDT | 22.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 113.67% |
| XP240426C00023000 | 2024-03-28 9:30AM EDT | 23.00 | 2.60 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 130.08% |
| XP240426C00023500 | 2024-04-15 1:24PM EDT | 23.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 2 | 145.70% |
| XP240426C00024000 | 2024-04-15 11:30AM EDT | 24.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 21 | 322 | 136.72% |
| XP240426C00025000 | 2024-04-04 9:30AM EDT | 25.00 | 1.17 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 187.50% |
| XP240426C00026000 | 2024-04-12 3:32PM EDT | 26.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 3 | 170 | 212.50% |
| XP240426C00026500 | 2024-04-15 10:18AM EDT | 26.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 224.22% |
| XP240426C00027000 | 2024-04-04 9:30AM EDT | 27.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 235.55% |
| XP240426C00028000 | 2024-04-09 10:11AM EDT | 28.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 257.03% |
| XP240426C00034000 | 2024-03-14 9:30AM EDT | 34.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 547.85% |
| 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 | 0.50 | 0.00 | - | 1 | 1 | 158.20% |
| XP240426P00020500 | 2024-04-24 10:21AM EDT | 20.50 | 0.30 | 0.14 | 0.20 | +0.15 | +100.00% | 16 | 11 | 35.55% |
| XP240426P00021000 | 2024-04-22 9:57AM EDT | 21.00 | 0.30 | 0.29 | 0.55 | 0.00 | - | 11 | 62 | 45.31% |
| XP240426P00021500 | 2024-04-23 10:31AM EDT | 21.50 | 0.86 | 0.47 | 0.93 | 0.00 | - | 4 | 412 | 44.53% |
| XP240426P00022000 | 2024-04-23 11:44AM EDT | 22.00 | 1.28 | 0.82 | 2.67 | 0.00 | - | 1 | 8 | 117.77% |
| XP240426P00022500 | 2024-04-19 10:16AM EDT | 22.50 | 1.51 | 1.24 | 3.10 | 0.00 | - | 1 | 0 | 124.22% |
| XP240426P00023000 | 2024-04-24 2:43PM EDT | 23.00 | 3.80 | 1.82 | 3.00 | +1.86 | +95.88% | 10 | 6 | 81.25% |
| XP240426P00023500 | 2024-04-17 12:08PM EDT | 23.50 | 2.01 | 2.32 | 2.98 | 0.00 | - | - | 0 | 115.63% |
| XP240426P00024000 | 2024-04-24 2:43PM EDT | 24.00 | 4.50 | 3.30 | 4.40 | +1.60 | +55.17% | 20 | 11 | 205.86% |
| XP240426P00024500 | 2024-04-18 1:07PM EDT | 24.50 | 3.45 | 3.30 | 4.05 | 0.00 | - | - | 0 | 160.16% |
| XP240426P00025000 | 2024-04-24 2:55PM EDT | 25.00 | 4.40 | 4.05 | 5.95 | +2.65 | +151.43% | 1 | 1 | 262.31% |
| XP240426P00025500 | 2024-04-18 12:46PM EDT | 25.50 | 4.30 | 4.80 | 7.05 | 0.00 | - | - | 0 | 345.70% |
| XP240426P00026000 | 2024-04-24 2:55PM EDT | 26.00 | 5.40 | 5.30 | 5.45 | +3.26 | +152.34% | 31 | 24 | 118.75% |
| XP240426P00027000 | 2024-04-05 11:15AM EDT | 27.00 | 2.50 | 6.30 | 8.05 | 0.00 | - | 2 | 0 | 348.83% |
| XP240426P00028000 | 2024-04-18 11:30AM EDT | 28.00 | 6.60 | 7.30 | 9.55 | 0.00 | - | - | 0 | 416.41% |
| XP240426P00030000 | 2024-04-17 12:22PM EDT | 30.00 | 8.45 | 9.30 | 10.75 | 0.00 | - | - | 0 | 392.97% |
| XP240426P00032000 | 2024-04-18 2:28PM EDT | 32.00 | 10.90 | 11.30 | 12.50 | 0.00 | - | - | 0 | 407.42% |
| XP240426P00034000 | 2024-04-19 9:38AM EDT | 34.00 | 12.95 | 13.30 | 15.00 | 0.00 | - | 1 | 0 | 496.48% |
© 2024 Yahoo. All rights reserved.