XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240628C00005000 | 2024-06-12 10:23AM EDT | 5.00 | 2.49 | 2.05 | 2.64 | 0.00 | - | 6 | 7 | 118.75% |
| XPEV240628C00006000 | 2024-06-03 10:03AM EDT | 6.00 | 2.30 | 1.39 | 1.45 | 0.00 | - | 1 | 1 | 107.81% |
| XPEV240628C00006500 | 2024-06-17 9:52AM EDT | 6.50 | 0.85 | 0.78 | 1.03 | 0.00 | - | 5 | 29 | 71.09% |
| XPEV240628C00007000 | 2024-06-18 9:49AM EDT | 7.00 | 0.52 | 0.54 | 0.62 | +0.01 | +1.96% | 13 | 1,081 | 79.30% |
| XPEV240628C00007500 | 2024-06-18 9:54AM EDT | 7.50 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 18 | 259 | 68.75% |
| XPEV240628C00008000 | 2024-06-18 9:55AM EDT | 8.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 373 | 1,337 | 70.31% |
| XPEV240628C00008500 | 2024-06-18 9:54AM EDT | 8.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 7 | 707 | 71.09% |
| XPEV240628C00009000 | 2024-06-18 9:52AM EDT | 9.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 11 | 1,611 | 77.34% |
| XPEV240628C00009500 | 2024-06-17 10:35AM EDT | 9.50 | 0.02 | 0.02 | 0.48 | 0.00 | - | 2 | 212 | 168.75% |
| XPEV240628C00010000 | 2024-06-17 3:26PM EDT | 10.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 25 | 283 | 109.38% |
| XPEV240628C00010500 | 2024-06-11 1:29PM EDT | 10.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 17 | 273 | 115.63% |
| XPEV240628C00011000 | 2024-06-11 2:26PM EDT | 11.00 | 0.05 | 0.01 | 0.60 | 0.00 | - | 2 | 179 | 235.16% |
| XPEV240628C00011500 | 2024-05-30 1:24PM EDT | 11.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | 22 | 98 | 270.31% |
| XPEV240628C00012000 | 2024-06-17 2:57PM EDT | 12.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 135 | 284.38% |
| XPEV240628C00012500 | 2024-06-10 12:33PM EDT | 12.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 10 | 298.05% |
| XPEV240628C00013000 | 2024-05-28 2:55PM EDT | 13.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 8 | 130 | 153.13% |
| XPEV240628C00014000 | 2024-06-17 12:43PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 332.81% |
| XPEV240628C00015000 | 2024-06-14 10:22AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 87 | 198.44% |
| XPEV240628C00016000 | 2024-06-17 9:53AM EDT | 16.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 16 | 107 | 256.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240628P00004000 | 2024-05-16 10:26AM EDT | 4.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 19 | 242.19% |
| XPEV240628P00004500 | 2024-06-17 1:30PM EDT | 4.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 130 | 250 | 338.28% |
| XPEV240628P00005000 | 2024-06-14 9:41AM EDT | 5.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 14 | 129.69% |
| XPEV240628P00005500 | 2024-06-11 1:59PM EDT | 5.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 60 | 277 | 239.84% |
| XPEV240628P00006000 | 2024-06-18 9:47AM EDT | 6.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 10 | 115 | 76.56% |
| XPEV240628P00006500 | 2024-06-18 9:32AM EDT | 6.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 94 | 67.97% |
| XPEV240628P00007000 | 2024-06-18 10:00AM EDT | 7.00 | 0.16 | 0.15 | 0.16 | -0.04 | -18.18% | 25 | 401 | 58.59% |
| XPEV240628P00007500 | 2024-06-18 9:55AM EDT | 7.50 | 0.38 | 0.37 | 0.40 | -0.07 | -15.56% | 20 | 397 | 57.03% |
| XPEV240628P00008000 | 2024-06-18 9:52AM EDT | 8.00 | 0.78 | 0.71 | 0.74 | -0.10 | -11.36% | 22 | 422 | 50.00% |
| XPEV240628P00008500 | 2024-06-14 3:43PM EDT | 8.50 | 1.36 | 1.13 | 1.19 | 0.00 | - | 13 | 277 | 54.69% |
| XPEV240628P00009000 | 2024-06-10 1:32PM EDT | 9.00 | 1.18 | 1.60 | 1.85 | 0.00 | - | 3 | 65 | 89.84% |
| XPEV240628P00009500 | 2024-05-31 1:27PM EDT | 9.50 | 1.39 | 2.09 | 2.60 | 0.00 | - | 63 | 83 | 148.05% |
| XPEV240628P00010000 | 2024-05-23 10:36AM EDT | 10.00 | 2.29 | 2.39 | 2.66 | 0.00 | - | - | 1 | 0.00% |
| XPEV240628P00010500 | 2024-05-31 3:14PM EDT | 10.50 | 2.27 | 3.10 | 3.15 | 0.00 | - | 21 | 21 | 0.00% |
| XPEV240628P00011500 | 2024-05-31 9:56AM EDT | 11.50 | 3.25 | 4.10 | 4.80 | 0.00 | - | 3 | 3 | 242.97% |
| XPEV240628P00012000 | 2024-05-20 11:30AM EDT | 12.00 | 3.95 | 4.50 | 6.50 | 0.00 | - | - | 37 | 388.67% |
© 2024 Yahoo. All rights reserved.