XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240503C00022000 | 2024-04-26 10:43AM EDT | 2024-05-03 | 0.37 | 0.02 | 0.31 | +0.32 | +640.00% | 183 | 330 | 57.03% |
| XP240510C00022000 | 2024-04-25 3:49PM EDT | 2024-05-10 | 0.11 | 0.15 | 0.73 | 0.00 | - | 2 | 5 | 67.77% |
| XP240517C00022000 | 2024-04-25 2:20PM EDT | 2024-05-17 | 0.31 | 0.38 | 0.67 | 0.00 | - | 1 | 254 | 52.25% |
| XP240531C00022000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 1.17 | 0.42 | 1.88 | 0.00 | - | 8 | 4 | 59.33% |
| XP240621C00022000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 0.60 | 0.74 | 1.79 | 0.00 | - | 1 | 925 | 50.44% |
| XP240719C00022000 | 2024-04-10 10:42AM EDT | 2024-07-19 | 3.55 | 1.02 | 2.10 | 0.00 | - | - | 2 | 61.91% |
| XP240816C00022000 | 2024-04-25 2:33PM EDT | 2024-08-16 | 1.10 | 1.16 | 2.44 | 0.00 | - | 1 | 6 | 60.94% |
| XP241018C00022000 | 2024-04-25 2:14PM EDT | 2024-10-18 | 1.91 | 1.60 | 2.71 | 0.00 | - | 2 | 71 | 53.39% |
| XP241115C00022000 | 2024-04-26 11:49AM EDT | 2024-11-15 | 2.37 | 2.02 | 2.66 | +0.29 | +13.94% | 20 | 44 | 48.78% |
| XP250117C00022000 | 2024-04-26 11:51AM EDT | 2025-01-17 | 2.90 | 1.29 | 3.45 | +0.38 | +15.08% | 2 | 398 | 53.69% |
| XP260116C00022000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 4.30 | 2.96 | 5.55 | -0.05 | -1.15% | 2 | 4 | 54.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240503P00022000 | 2024-04-26 2:50PM EDT | 2024-05-03 | 1.00 | 0.00 | 3.05 | -0.30 | -23.08% | 59 | 1 | 82.81% |
| XP240510P00022000 | 2024-04-26 2:45PM EDT | 2024-05-10 | 1.12 | 0.00 | 3.15 | +0.14 | +14.29% | 2 | 2 | 61.72% |
| XP240517P00022000 | 2024-04-26 11:13AM EDT | 2024-05-17 | 1.34 | 0.64 | 1.65 | -0.48 | -26.37% | 50 | 1,089 | 54.30% |
| XP240524P00022000 | 2024-04-25 1:40PM EDT | 2024-05-24 | 1.86 | 0.90 | 2.63 | 0.00 | - | 1 | 11 | 52.15% |
| XP240621P00022000 | 2024-04-25 1:40PM EDT | 2024-06-21 | 2.02 | 0.88 | 2.84 | 0.00 | - | 1 | 15,554 | 69.78% |
| XP240719P00022000 | 2024-04-25 12:17PM EDT | 2024-07-19 | 2.48 | 1.79 | 2.69 | 0.00 | - | 1 | 100 | 53.27% |
| XP240816P00022000 | 2024-04-23 2:01PM EDT | 2024-08-16 | 2.60 | 0.42 | 3.80 | 0.00 | - | 2 | 11 | 70.02% |
| XP241018P00022000 | 2024-04-26 10:45AM EDT | 2024-10-18 | 2.73 | 0.85 | 3.60 | -0.27 | -9.00% | 6 | 115 | 52.54% |
| XP241115P00022000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 3.20 | 2.74 | 4.70 | -0.05 | -1.54% | 92 | 69 | 50.73% |
| XP250117P00022000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 3.70 | 1.62 | 5.45 | 0.00 | - | 1,021 | 838 | 68.73% |
| XP260116P00022000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 4.50 | 3.10 | 5.50 | 0.00 | - | 2 | 15 | 45.13% |
© 2024 Yahoo. All rights reserved.