XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240426C00025000 | 2024-04-04 9:30AM EDT | 2024-04-26 | 1.17 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 135.94% |
| XP240503C00025000 | 2024-04-15 10:34AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 57.03% |
| XP240510C00025000 | 2024-04-16 9:35AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.52 | 0.00 | - | 1 | 16 | 78.52% |
| XP240517C00025000 | 2024-04-22 10:19AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.28 | +0.05 | +100.00% | 2 | 242 | 55.86% |
| XP240524C00025000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 1.69 | 0.00 | 0.87 | 0.00 | - | - | 10 | 69.92% |
| XP240531C00025000 | 2024-04-17 11:12AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.91 | 0.00 | - | - | 185 | 64.36% |
| XP240621C00025000 | 2024-04-23 11:28AM EDT | 2024-06-21 | 0.13 | 0.07 | 0.79 | -0.18 | -58.06% | 50 | 576 | 50.88% |
| XP240719C00025000 | 2024-04-16 3:51PM EDT | 2024-07-19 | 0.66 | 0.19 | 1.62 | 0.00 | - | 1 | 4 | 56.93% |
| XP240816C00025000 | 2024-04-10 10:09AM EDT | 2024-08-16 | 2.31 | 0.28 | 0.69 | 0.00 | - | 1 | 16 | 43.99% |
| XP241018C00025000 | 2024-04-18 10:04AM EDT | 2024-10-18 | 1.23 | 0.72 | 1.69 | 0.00 | - | 4 | 67 | 54.93% |
| XP241115C00025000 | 2024-04-23 1:29PM EDT | 2024-11-15 | 1.12 | 0.32 | 2.36 | -0.24 | -17.65% | 6 | 3 | 62.26% |
| XP250117C00025000 | 2024-04-23 12:51PM EDT | 2025-01-17 | 1.58 | 1.24 | 2.38 | -0.71 | -31.00% | 2,549 | 308 | 54.79% |
| XP260116C00025000 | 2024-04-23 11:28AM EDT | 2026-01-16 | 3.35 | 1.62 | 3.60 | -0.60 | -15.19% | 35 | 297 | 47.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240426P00025000 | 2024-04-15 9:30AM EDT | 2024-04-26 | 1.75 | 3.85 | 6.05 | 0.00 | - | 1 | 1 | 211.33% |
| XP240503P00025000 | 2024-03-28 9:30AM EDT | 2024-05-03 | 1.08 | 3.85 | 6.45 | 0.00 | - | 1 | 3 | 145.51% |
| XP240517P00025000 | 2024-04-16 9:42AM EDT | 2024-05-17 | 3.25 | 2.90 | 6.25 | 0.00 | - | 2 | 790 | 56.45% |
| XP240524P00025000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 1.59 | 2.35 | 6.45 | 0.00 | - | - | 1 | 144.04% |
| XP240621P00025000 | 2024-04-12 1:46PM EDT | 2024-06-21 | 2.51 | 2.80 | 6.55 | 0.00 | - | 1,184 | 1,304 | 108.30% |
| XP240719P00025000 | 2024-04-08 9:38AM EDT | 2024-07-19 | 1.82 | 4.15 | 6.20 | 0.00 | - | 1 | 55 | 52.25% |
| XP241018P00025000 | 2024-03-28 9:30AM EDT | 2024-10-18 | 3.00 | 3.10 | 7.40 | 0.00 | - | 1 | 2 | 77.69% |
| XP241115P00025000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 5.15 | 4.15 | 7.35 | +2.00 | +63.49% | 120 | 1 | 71.41% |
| XP250117P00025000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 5.40 | 3.70 | 6.50 | +1.70 | +45.95% | 4 | 637 | 50.34% |
| XP260116P00025000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 6.75 | 6.50 | 6.95 | +1.60 | +31.07% | 4 | 255 | 37.11% |
© 2024 Yahoo. All rights reserved.