XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719C00003000 | 2024-04-12 11:03AM EDT | 3.00 | 4.55 | 6.00 | 6.15 | 0.00 | - | 9 | 19 | 112.50% |
| XPEV240719C00004000 | 2024-05-02 12:49PM EDT | 4.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 177 | 78 | 99.22% |
| XPEV240719C00005000 | 2024-05-02 2:28PM EDT | 5.00 | 4.50 | 4.10 | 4.25 | 0.00 | - | 9 | 337 | 94.92% |
| XPEV240719C00006000 | 2024-05-03 2:33PM EDT | 6.00 | 3.24 | 3.20 | 3.30 | +0.94 | +40.87% | 3 | 160 | 82.03% |
| XPEV240719C00007000 | 2024-05-02 2:41PM EDT | 7.00 | 2.82 | 2.44 | 2.49 | 0.00 | - | 311 | 2,126 | 79.30% |
| XPEV240719C00008000 | 2024-05-03 2:11PM EDT | 8.00 | 1.74 | 1.77 | 1.81 | -0.34 | -16.35% | 42 | 1,900 | 76.37% |
| XPEV240719C00009000 | 2024-05-03 3:57PM EDT | 9.00 | 1.27 | 1.25 | 1.27 | -0.29 | -18.59% | 1,132 | 2,258 | 74.71% |
| XPEV240719C00010000 | 2024-05-03 2:51PM EDT | 10.00 | 0.88 | 0.86 | 0.88 | -0.23 | -20.72% | 215 | 1,414 | 74.02% |
| XPEV240719C00011000 | 2024-05-03 1:40PM EDT | 11.00 | 0.58 | 0.59 | 0.61 | -0.20 | -25.64% | 42 | 877 | 74.32% |
| XPEV240719C00012000 | 2024-05-03 3:53PM EDT | 12.00 | 0.42 | 0.41 | 0.43 | -0.12 | -22.22% | 4 | 3,571 | 75.29% |
| XPEV240719C00013000 | 2024-05-03 1:41PM EDT | 13.00 | 0.29 | 0.27 | 0.30 | -0.09 | -23.68% | 54 | 1,879 | 75.39% |
| XPEV240719C00014000 | 2024-05-03 10:21AM EDT | 14.00 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 1 | 696 | 76.17% |
| XPEV240719C00015000 | 2024-05-03 2:15PM EDT | 15.00 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 28 | 2,193 | 77.54% |
| XPEV240719C00016000 | 2024-05-02 10:27AM EDT | 16.00 | 0.08 | 0.10 | 0.12 | 0.00 | - | 1 | 472 | 79.30% |
| XPEV240719C00017000 | 2024-04-30 1:43PM EDT | 17.00 | 0.04 | 0.07 | 0.09 | 0.00 | - | 10 | 1,603 | 80.08% |
| XPEV240719C00018000 | 2024-05-02 3:26PM EDT | 18.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 64 | 470 | 82.03% |
| XPEV240719C00019000 | 2024-04-03 9:32AM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| XPEV240719C00020000 | 2024-05-03 2:58PM EDT | 20.00 | 0.04 | 0.04 | 0.17 | -0.01 | -20.00% | 1 | 405 | 100.00% |
| XPEV240719C00021000 | 2024-04-10 11:44AM EDT | 21.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 100 | 145 | 102.73% |
| XPEV240719C00022000 | 2024-04-10 11:45AM EDT | 22.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 51 | 118 | 107.03% |
| XPEV240719C00023000 | 2024-04-09 2:54PM EDT | 23.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 905 | 87.50% |
| XPEV240719C00024000 | 2024-03-12 9:55AM EDT | 24.00 | 0.15 | 0.01 | 0.16 | 0.00 | - | 12 | 54 | 112.50% |
| XPEV240719C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 905 | 107.81% |
| XPEV240719C00030000 | 2024-05-02 11:57AM EDT | 30.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 30 | 275 | 130.08% |
| XPEV240719C00035000 | 2024-04-08 3:25PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 44 | 114.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719P00003000 | 2024-04-23 11:04AM EDT | 3.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 60 | 180 | 152.34% |
| XPEV240719P00004000 | 2024-04-30 10:22AM EDT | 4.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 60 | 36 | 117.58% |
| XPEV240719P00005000 | 2024-05-02 2:14PM EDT | 5.00 | 0.06 | 0.03 | 0.23 | 0.00 | - | 37 | 246 | 98.05% |
| XPEV240719P00006000 | 2024-05-02 3:11PM EDT | 6.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 20 | 901 | 81.25% |
| XPEV240719P00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.38 | 0.36 | 0.38 | +0.05 | +15.15% | 649 | 1,524 | 76.17% |
| XPEV240719P00008000 | 2024-05-03 2:28PM EDT | 8.00 | 0.70 | 0.68 | 0.69 | +0.10 | +16.67% | 10 | 9,989 | 73.24% |
| XPEV240719P00009000 | 2024-05-03 1:51PM EDT | 9.00 | 1.20 | 1.14 | 1.16 | +0.17 | +16.50% | 35 | 4,920 | 71.68% |
| XPEV240719P00010000 | 2024-05-02 3:05PM EDT | 10.00 | 1.57 | 1.75 | 1.77 | 0.00 | - | 3 | 524 | 71.00% |
| XPEV240719P00011000 | 2024-05-01 9:40AM EDT | 11.00 | 3.15 | 2.46 | 2.50 | 0.00 | - | 1 | 728 | 70.31% |
| XPEV240719P00012000 | 2024-05-02 2:25PM EDT | 12.00 | 3.00 | 3.25 | 3.35 | 0.00 | - | 32 | 567 | 70.70% |
| XPEV240719P00013000 | 2024-04-17 3:44PM EDT | 13.00 | 5.68 | 4.10 | 4.20 | 0.00 | - | 1 | 241 | 68.36% |
| XPEV240719P00014000 | 2024-05-02 1:27PM EDT | 14.00 | 4.90 | 5.00 | 5.15 | 0.00 | - | 5 | 167 | 68.75% |
| XPEV240719P00015000 | 2024-05-02 9:46AM EDT | 15.00 | 6.35 | 5.95 | 6.60 | 0.00 | - | 3 | 1,056 | 97.56% |
| XPEV240719P00016000 | 2024-04-22 2:07PM EDT | 16.00 | 9.01 | 6.90 | 7.05 | 0.00 | - | 20 | 77 | 64.06% |
| XPEV240719P00017000 | 2024-04-22 2:05PM EDT | 17.00 | 9.98 | 7.90 | 8.05 | 0.00 | - | 1 | 1,568 | 69.53% |
| XPEV240719P00018000 | 2024-01-11 11:54AM EDT | 18.00 | 6.55 | 9.20 | 9.70 | 0.00 | - | 2 | 16 | 134.28% |
| XPEV240719P00019000 | 2024-04-02 12:46PM EDT | 19.00 | 11.53 | 9.55 | 9.65 | 0.00 | - | 16 | 0 | 0.00% |
| XPEV240719P00020000 | 2024-04-03 10:14AM EDT | 20.00 | 12.75 | 10.85 | 11.15 | 0.00 | - | 4 | 0 | 90.63% |
| XPEV240719P00021000 | 2024-01-10 1:55PM EDT | 21.00 | 9.05 | 12.45 | 12.65 | 0.00 | - | 22 | 23 | 160.16% |
| XPEV240719P00022000 | 2024-03-26 1:06PM EDT | 22.00 | 13.40 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 256.25% |
| XPEV240719P00023000 | 2023-12-22 3:04PM EDT | 23.00 | 9.75 | 13.60 | 13.90 | 0.00 | - | 3 | 4 | 0.00% |
| XPEV240719P00025000 | 2024-01-30 11:37AM EDT | 25.00 | 16.21 | 15.50 | 15.55 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240719P00030000 | 2023-12-15 2:15PM EDT | 30.00 | 15.70 | 18.15 | 18.85 | 0.00 | - | 20 | 20 | 0.00% |
| XPEV240719P00035000 | 2023-12-14 4:01PM EDT | 35.00 | 19.40 | 23.00 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.