XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503C00006000 | 2024-04-26 1:42PM EDT | 6.00 | 1.96 | 1.62 | 1.93 | +0.72 | +58.06% | 17 | 36 | 163.28% |
| XPEV240503C00006500 | 2024-04-26 11:42AM EDT | 6.50 | 1.30 | 1.35 | 1.43 | +0.67 | +106.35% | 41 | 157 | 106.25% |
| XPEV240503C00007000 | 2024-04-26 3:57PM EDT | 7.00 | 0.92 | 0.70 | 0.94 | +0.58 | +170.59% | 189 | 425 | 92.97% |
| XPEV240503C00007500 | 2024-04-26 3:48PM EDT | 7.50 | 0.56 | 0.51 | 0.55 | +0.40 | +250.00% | 2,846 | 2,664 | 78.52% |
| XPEV240503C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.27 | 0.26 | 0.27 | +0.20 | +285.71% | 3,546 | 1,318 | 77.34% |
| XPEV240503C00008500 | 2024-04-26 3:53PM EDT | 8.50 | 0.11 | 0.11 | 0.13 | +0.09 | +450.00% | 2,734 | 1,512 | 78.91% |
| XPEV240503C00009000 | 2024-04-26 3:59PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 323 | 1,090 | 83.59% |
| XPEV240503C00009500 | 2024-04-26 3:17PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 165 | 87.50% |
| XPEV240503C00010000 | 2024-04-24 9:51AM EDT | 10.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 96 | 132.81% |
| XPEV240503C00010500 | 2024-04-23 11:56AM EDT | 10.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 48 | 132.81% |
| XPEV240503C00011000 | 2024-04-12 12:41PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 96 | 171.09% |
| XPEV240503C00011500 | 2024-04-12 3:14PM EDT | 11.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 54 | 1 | 187.50% |
| XPEV240503C00014500 | 2024-04-15 2:53PM EDT | 14.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 7 | 218.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503P00005000 | 2024-04-22 9:30AM EDT | 5.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 232.81% |
| XPEV240503P00005500 | 2024-04-23 10:21AM EDT | 5.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 192.97% |
| XPEV240503P00006000 | 2024-04-26 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 212 | 100.00% |
| XPEV240503P00006500 | 2024-04-26 3:47PM EDT | 6.50 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 203 | 876 | 89.06% |
| XPEV240503P00007000 | 2024-04-26 3:47PM EDT | 7.00 | 0.06 | 0.06 | 0.07 | -0.21 | -77.78% | 446 | 362 | 79.69% |
| XPEV240503P00007500 | 2024-04-26 3:59PM EDT | 7.50 | 0.18 | 0.16 | 0.19 | -0.39 | -68.42% | 5,078 | 180 | 74.61% |
| XPEV240503P00008000 | 2024-04-26 3:38PM EDT | 8.00 | 0.38 | 0.39 | 0.43 | -0.61 | -61.62% | 121 | 82 | 74.22% |
| XPEV240503P00008500 | 2024-04-26 3:46PM EDT | 8.50 | 0.75 | 0.74 | 0.78 | -0.60 | -44.44% | 32 | 90 | 73.44% |
| XPEV240503P00009000 | 2024-04-26 3:29PM EDT | 9.00 | 1.17 | 1.12 | 1.42 | -0.48 | -29.09% | 154 | 5 | 104.69% |
| XPEV240503P00009500 | 2024-04-26 10:21AM EDT | 9.50 | 1.78 | 1.59 | 1.70 | -0.69 | -27.94% | 1 | 13 | 96.88% |
| XPEV240503P00010000 | 2024-04-24 11:34AM EDT | 10.00 | 2.25 | 2.09 | 2.59 | -0.60 | -21.05% | 5 | 186 | 176.17% |
| XPEV240503P00010500 | 2024-04-26 10:00AM EDT | 10.50 | 2.75 | 2.59 | 3.10 | +1.13 | +69.75% | 9 | 0 | 199.22% |
| XPEV240503P00011000 | 2024-04-24 9:50AM EDT | 11.00 | 3.70 | 3.10 | 4.20 | 0.00 | - | 46 | 67 | 312.11% |
| XPEV240503P00011500 | 2024-04-23 10:13AM EDT | 11.50 | 4.40 | 3.20 | 4.65 | 0.00 | - | 2 | 0 | 265.63% |
| XPEV240503P00012000 | 2024-04-02 12:36PM EDT | 12.00 | 4.50 | 3.70 | 5.20 | 0.00 | - | - | 0 | 291.41% |
| XPEV240503P00013000 | 2024-03-25 12:56PM EDT | 13.00 | 4.43 | 5.85 | 5.95 | 0.00 | - | 1 | 0 | 455.08% |
© 2024 Yahoo. All rights reserved.