XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:20.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP231215C00020000 | 2023-12-01 1:19PM EST | 2023-12-15 | 3.80 | 3.40 | 4.50 | 0.00 | - | 2 | 22 | 94.53% |
| XP231229C00020000 | 2023-12-05 9:30AM EST | 2023-12-29 | 3.42 | 3.50 | 4.30 | 0.00 | - | - | 3 | 84.38% |
| XP240119C00020000 | 2023-12-04 11:16AM EST | 2024-01-19 | 3.93 | 3.50 | 4.20 | +0.83 | +26.77% | 5 | 730 | 54.49% |
| XP240216C00020000 | 2023-12-07 1:17PM EST | 2024-02-16 | 4.20 | 3.90 | 4.10 | 0.00 | - | 15 | 250 | 37.89% |
| XP240517C00020000 | 2023-11-15 10:10AM EST | 2024-05-17 | 4.60 | 4.70 | 5.10 | 0.00 | - | 4 | 23 | 48.10% |
| XP240621C00020000 | 2023-12-08 11:42AM EST | 2024-06-21 | 5.20 | 4.80 | 5.60 | +0.35 | +7.22% | 10 | 281 | 52.59% |
| XP250117C00020000 | 2023-11-15 2:34PM EST | 2025-01-17 | 6.00 | 5.80 | 6.60 | 0.00 | - | 1 | 488 | 48.61% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP231215P00020000 | 2023-12-08 10:38AM EST | 2023-12-15 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 6,620 | 84.38% |
| XP231222P00020000 | 2023-12-04 3:00PM EST | 2023-12-22 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 63.87% |
| XP240119P00020000 | 2023-12-07 1:00PM EST | 2024-01-19 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 178 | 50.59% |
| XP240216P00020000 | 2023-12-08 11:02AM EST | 2024-02-16 | 0.62 | 0.60 | 0.70 | -0.03 | -4.62% | 1 | 86 | 52.78% |
| XP240517P00020000 | 2023-12-08 9:30AM EST | 2024-05-17 | 2.15 | 1.40 | 1.75 | -0.05 | -2.27% | 2 | 3,043 | 54.25% |
| XP240621P00020000 | 2023-10-31 9:05AM EST | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| XP241018P00020000 | 2023-11-29 10:37AM EST | 2024-10-18 | 2.45 | 0.75 | 2.85 | 0.00 | - | - | 205 | 56.30% |
| XP250117P00020000 | 2023-12-04 10:45AM EST | 2025-01-17 | 3.00 | 1.95 | 2.95 | 0.00 | - | 77 | 514 | 50.78% |
| XP260116P00020000 | 2023-10-27 12:42PM EST | 2026-01-16 | 6.54 | 2.10 | 4.40 | 0.00 | - | 2 | 0 | 49.41% |
© 2023 Yahoo. All rights reserved.