XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117C00002500 | 2024-05-02 2:51PM EDT | 2.50 | 7.00 | 5.55 | 6.75 | 0.00 | - | 3 | 141 | 116.41% |
| XPEV250117C00005000 | 2024-05-03 1:37PM EDT | 5.00 | 4.50 | 4.50 | 4.60 | -0.50 | -10.00% | 9 | 1,266 | 82.42% |
| XPEV250117C00006000 | 2024-04-30 1:36PM EDT | 6.00 | 3.10 | 3.80 | 3.95 | 0.00 | - | 14 | 24 | 80.86% |
| XPEV250117C00007500 | 2024-05-03 1:28PM EDT | 7.50 | 2.97 | 2.95 | 3.05 | -0.30 | -9.17% | 12 | 3,387 | 78.13% |
| XPEV250117C00009000 | 2024-05-03 9:34AM EDT | 9.00 | 2.50 | 2.24 | 3.00 | +0.05 | +2.04% | 1 | 65 | 87.26% |
| XPEV250117C00010000 | 2024-05-03 2:54PM EDT | 10.00 | 1.99 | 1.92 | 1.99 | -0.17 | -7.87% | 94 | 13,293 | 76.17% |
| XPEV250117C00012500 | 2024-05-03 3:40PM EDT | 12.50 | 1.30 | 1.28 | 1.35 | -0.22 | -14.47% | 136 | 6,229 | 76.27% |
| XPEV250117C00015000 | 2024-05-03 1:30PM EDT | 15.00 | 0.88 | 0.87 | 0.94 | -0.15 | -14.56% | 32 | 6,325 | 76.56% |
| XPEV250117C00017500 | 2024-05-03 2:59PM EDT | 17.50 | 0.65 | 0.59 | 0.68 | -0.10 | -13.33% | 1 | 2,197 | 76.81% |
| XPEV250117C00020000 | 2024-05-03 3:19PM EDT | 20.00 | 0.45 | 0.42 | 0.49 | -0.10 | -18.18% | 6 | 6,322 | 77.15% |
| XPEV250117C00022500 | 2024-05-03 1:13PM EDT | 22.50 | 0.34 | 0.31 | 0.39 | -0.01 | -2.86% | 1 | 1,838 | 78.42% |
| XPEV250117C00025000 | 2024-05-01 2:05PM EDT | 25.00 | 0.19 | 0.24 | 0.30 | 0.00 | - | 6 | 3,762 | 79.30% |
| XPEV250117C00027000 | 2024-04-30 2:36PM EDT | 27.00 | 0.16 | 0.20 | 0.25 | 0.00 | - | 1 | 992 | 80.08% |
| XPEV250117C00030000 | 2024-05-02 1:32PM EDT | 30.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 27 | 5,389 | 81.25% |
| XPEV250117C00032000 | 2024-04-19 3:40PM EDT | 32.00 | 0.10 | 0.13 | 0.18 | 0.00 | - | 3 | 365 | 82.42% |
| XPEV250117C00035000 | 2024-05-02 9:42AM EDT | 35.00 | 0.11 | 0.11 | 0.19 | 0.00 | - | 5 | 179 | 86.13% |
| XPEV250117C00040000 | 2024-05-02 10:38AM EDT | 40.00 | 0.08 | 0.04 | 0.26 | 0.00 | - | 20 | 2,788 | 92.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117P00002500 | 2024-05-03 2:43PM EDT | 2.50 | 0.08 | 0.07 | 0.18 | -0.02 | -20.00% | 75 | 639 | 104.69% |
| XPEV250117P00004000 | 2024-04-25 11:12AM EDT | 4.00 | 0.39 | 0.22 | 0.27 | 0.00 | - | 4 | 9 | 83.40% |
| XPEV250117P00005000 | 2024-05-03 2:45PM EDT | 5.00 | 0.46 | 0.42 | 0.47 | +0.04 | +9.52% | 2 | 5,024 | 79.30% |
| XPEV250117P00006000 | 2024-05-03 2:31PM EDT | 6.00 | 0.75 | 0.70 | 0.75 | +0.03 | +4.17% | 3 | 38 | 76.27% |
| XPEV250117P00007500 | 2024-05-03 11:20AM EDT | 7.50 | 1.34 | 1.31 | 1.35 | +0.11 | +8.94% | 2 | 4,504 | 73.83% |
| XPEV250117P00009000 | 2024-05-03 12:08PM EDT | 9.00 | 2.13 | 2.06 | 2.12 | +0.08 | +3.90% | 1 | 343 | 70.90% |
| XPEV250117P00010000 | 2024-05-03 1:51PM EDT | 10.00 | 2.79 | 2.68 | 2.75 | +0.21 | +8.14% | 251 | 2,888 | 70.22% |
| XPEV250117P00012500 | 2024-05-02 11:41AM EDT | 12.50 | 4.50 | 4.45 | 4.55 | 0.00 | - | 23 | 3,278 | 67.68% |
| XPEV250117P00015000 | 2024-05-02 10:17AM EDT | 15.00 | 6.85 | 6.50 | 6.65 | 0.00 | - | 10 | 3,872 | 66.31% |
| XPEV250117P00017500 | 2024-05-03 9:35AM EDT | 17.50 | 8.70 | 8.70 | 8.85 | -1.15 | -11.68% | 3 | 1,502 | 62.99% |
| XPEV250117P00020000 | 2024-04-29 3:19PM EDT | 20.00 | 12.01 | 11.05 | 11.20 | 0.00 | - | 20 | 1,017 | 61.52% |
| XPEV250117P00022500 | 2024-05-03 10:27AM EDT | 22.50 | 13.60 | 13.40 | 13.60 | -1.80 | -11.69% | 1 | 44 | 55.08% |
| XPEV250117P00025000 | 2024-04-09 12:54PM EDT | 25.00 | 17.00 | 15.85 | 17.00 | 0.00 | - | 5 | 0 | 91.60% |
| XPEV250117P00027000 | 2024-04-04 10:51AM EDT | 27.00 | 19.35 | 17.85 | 18.00 | 0.00 | - | 7 | 0 | 63.67% |
| XPEV250117P00030000 | 2024-04-10 12:59PM EDT | 30.00 | 21.85 | 19.85 | 22.00 | 0.00 | - | 8 | 0 | 127.05% |
| XPEV250117P00032000 | 2023-11-20 11:20AM EDT | 32.00 | 15.30 | 17.95 | 18.75 | 0.00 | - | 101 | 201 | 0.00% |
| XPEV250117P00035000 | 2023-09-11 9:32AM EDT | 35.00 | 18.40 | 18.60 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| XPEV250117P00040000 | 2024-04-10 2:10PM EDT | 40.00 | 31.87 | 29.90 | 31.05 | 0.00 | - | - | 0 | 88.09% |
© 2024 Yahoo. All rights reserved.