XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240607C00005000 | 2024-04-26 3:56PM EDT | 5.00 | 2.90 | 2.12 | 3.40 | 0.00 | - | 2 | 0 | 178.13% |
| XPEV240607C00006000 | 2024-05-20 12:57PM EDT | 6.00 | 2.34 | 1.63 | 2.51 | +0.14 | +6.36% | 5 | 6 | 155.86% |
| XPEV240607C00006500 | 2024-05-13 1:32PM EDT | 6.50 | 1.76 | 1.63 | 2.57 | 0.00 | - | 20 | 108 | 147.66% |
| XPEV240607C00007000 | 2024-05-17 3:31PM EDT | 7.00 | 1.45 | 1.43 | 1.79 | 0.00 | - | 3 | 14 | 121.09% |
| XPEV240607C00007500 | 2024-05-20 1:59PM EDT | 7.50 | 1.13 | 1.12 | 1.17 | -0.07 | -5.83% | 8 | 23 | 98.44% |
| XPEV240607C00008000 | 2024-05-20 3:28PM EDT | 8.00 | 0.84 | 0.60 | 1.07 | -0.02 | -2.33% | 70 | 90 | 95.31% |
| XPEV240607C00008500 | 2024-05-20 3:46PM EDT | 8.50 | 0.63 | 0.60 | 0.64 | +0.04 | +6.78% | 86 | 134 | 97.66% |
| XPEV240607C00009000 | 2024-05-20 3:55PM EDT | 9.00 | 0.46 | 0.43 | 0.46 | +0.03 | +6.98% | 105 | 333 | 98.44% |
| XPEV240607C00009500 | 2024-05-20 3:46PM EDT | 9.50 | 0.32 | 0.30 | 0.34 | +0.05 | +18.52% | 16 | 116 | 99.80% |
| XPEV240607C00010000 | 2024-05-20 3:23PM EDT | 10.00 | 0.21 | 0.21 | 0.26 | 0.00 | - | 45 | 425 | 102.34% |
| XPEV240607C00010500 | 2024-05-20 12:34PM EDT | 10.50 | 0.12 | 0.09 | 0.18 | -0.01 | -7.69% | 48 | 19 | 96.48% |
| XPEV240607C00011000 | 2024-05-20 3:11PM EDT | 11.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 255 | 263 | 103.91% |
| XPEV240607C00011500 | 2024-05-15 9:59AM EDT | 11.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 10 | 40 | 104.69% |
| XPEV240607C00012000 | 2024-05-20 2:46PM EDT | 12.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 15 | 126 | 108.59% |
| XPEV240607C00012500 | 2024-05-20 9:30AM EDT | 12.50 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 10 | 330 | 109.38% |
| XPEV240607C00013000 | 2024-05-20 12:17PM EDT | 13.00 | 0.03 | 0.03 | 0.06 | -0.17 | -85.00% | 2 | 168 | 117.19% |
| XPEV240607C00014000 | 2024-05-06 10:06AM EDT | 14.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 10 | 27 | 150.78% |
| XPEV240607C00015000 | 2024-05-20 1:09PM EDT | 15.00 | 0.06 | 0.01 | 0.12 | +0.01 | +20.00% | 5 | 5 | 154.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240607P00004500 | 2024-04-25 11:11AM EDT | 4.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 0 | 190.63% |
| XPEV240607P00005000 | 2024-05-17 3:53PM EDT | 5.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 36 | 125.00% |
| XPEV240607P00005500 | 2024-05-20 11:00AM EDT | 5.50 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 60 | 34 | 115.63% |
| XPEV240607P00006000 | 2024-05-20 2:46PM EDT | 6.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 10 | 14 | 101.56% |
| XPEV240607P00006500 | 2024-05-20 3:41PM EDT | 6.50 | 0.11 | 0.09 | 0.60 | +0.01 | +10.00% | 662 | 58 | 152.73% |
| XPEV240607P00007000 | 2024-05-20 11:50AM EDT | 7.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 14 | 146 | 94.14% |
| XPEV240607P00007500 | 2024-05-20 12:50PM EDT | 7.50 | 0.33 | 0.10 | 0.34 | -0.02 | -5.71% | 9 | 56 | 74.61% |
| XPEV240607P00008000 | 2024-05-20 3:48PM EDT | 8.00 | 0.56 | 0.14 | 0.55 | +0.01 | +1.82% | 50 | 456 | 65.63% |
| XPEV240607P00008500 | 2024-05-20 3:57PM EDT | 8.50 | 0.82 | 0.47 | 0.85 | -0.01 | -1.20% | 30 | 65 | 73.05% |
| XPEV240607P00009000 | 2024-05-17 1:56PM EDT | 9.00 | 1.16 | 0.71 | 1.57 | 0.00 | - | 15 | 82 | 94.92% |
| XPEV240607P00009500 | 2024-04-30 3:16PM EDT | 9.50 | 1.72 | 0.92 | 2.20 | 0.00 | - | - | 5 | 102.93% |
| XPEV240607P00011500 | 2024-05-06 1:44PM EDT | 11.50 | 2.65 | 2.71 | 3.70 | 0.00 | - | 6 | 6 | 185.55% |
© 2024 Yahoo. All rights reserved.