XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240426C00004500 | 2024-04-19 11:59AM EDT | 4.50 | 2.48 | 2.07 | 2.60 | -0.62 | -20.00% | 2 | 3 | 296.09% |
| XPEV240426C00005000 | 2024-04-18 9:45AM EDT | 5.00 | 1.99 | 1.84 | 2.14 | -0.04 | -1.97% | 5 | 8 | 176.56% |
| XPEV240426C00005500 | 2024-04-12 3:32PM EDT | 5.50 | 2.00 | 1.41 | 1.46 | 0.00 | - | 7 | 10 | 81.25% |
| XPEV240426C00006000 | 2024-04-19 11:51AM EDT | 6.00 | 0.93 | 0.95 | 1.14 | -0.27 | -22.50% | 27 | 148 | 120.31% |
| XPEV240426C00006500 | 2024-04-19 2:42PM EDT | 6.50 | 0.53 | 0.55 | 0.58 | -0.37 | -41.11% | 305 | 708 | 81.64% |
| XPEV240426C00007000 | 2024-04-19 3:45PM EDT | 7.00 | 0.26 | 0.26 | 0.29 | -0.18 | -40.91% | 388 | 927 | 80.47% |
| XPEV240426C00007500 | 2024-04-19 3:58PM EDT | 7.50 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 705 | 3,345 | 81.25% |
| XPEV240426C00008000 | 2024-04-19 2:46PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 436 | 7,098 | 84.38% |
| XPEV240426C00008500 | 2024-04-19 3:37PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 66 | 4,688 | 84.38% |
| XPEV240426C00009000 | 2024-04-19 12:04PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 66 | 2,771 | 103.13% |
| XPEV240426C00009500 | 2024-04-18 10:38AM EDT | 9.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 61 | 1,446 | 135.94% |
| XPEV240426C00010000 | 2024-04-19 9:45AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 726 | 128.13% |
| XPEV240426C00010500 | 2024-04-15 12:38PM EDT | 10.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 31 | 346 | 185.94% |
| XPEV240426C00011000 | 2024-04-18 1:17PM EDT | 11.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 188 | 303.91% |
| XPEV240426C00011500 | 2024-04-17 1:35PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 165.63% |
| XPEV240426C00012000 | 2024-04-12 1:17PM EDT | 12.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 24 | 385 | 338.28% |
| XPEV240426C00012500 | 2024-04-11 2:36PM EDT | 12.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 354.69% |
| XPEV240426C00013000 | 2024-04-12 10:14AM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 87 | 368.75% |
| XPEV240426C00013500 | 2024-04-03 10:12AM EDT | 13.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 382.81% |
| XPEV240426C00014000 | 2024-04-10 9:44AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 218.75% |
| XPEV240426C00014500 | 2024-04-17 3:10PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 225.00% |
| XPEV240426C00015000 | 2024-04-01 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 100 | 106 | 421.09% |
| XPEV240426C00016000 | 2024-03-15 10:39AM EDT | 16.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 496.09% |
| XPEV240426C00017000 | 2024-03-18 1:51PM EDT | 17.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 464.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240426P00004500 | 2024-04-12 10:56AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| XPEV240426P00005000 | 2024-04-03 12:06PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 19 | 121.88% |
| XPEV240426P00005500 | 2024-04-16 3:42PM EDT | 5.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 132 | 19 | 140.63% |
| XPEV240426P00006000 | 2024-04-19 3:51PM EDT | 6.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 115 | 103 | 87.50% |
| XPEV240426P00006500 | 2024-04-19 3:36PM EDT | 6.50 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 117 | 301 | 84.77% |
| XPEV240426P00007000 | 2024-04-19 3:58PM EDT | 7.00 | 0.35 | 0.34 | 0.36 | +0.07 | +25.00% | 300 | 1,616 | 81.64% |
| XPEV240426P00007500 | 2024-04-19 3:40PM EDT | 7.50 | 0.72 | 0.67 | 0.71 | +0.16 | +28.57% | 20 | 649 | 82.81% |
| XPEV240426P00008000 | 2024-04-19 11:33AM EDT | 8.00 | 1.13 | 0.92 | 1.14 | +0.18 | +18.95% | 18 | 240 | 96.09% |
| XPEV240426P00008500 | 2024-04-18 11:19AM EDT | 8.50 | 1.26 | 1.39 | 1.62 | 0.00 | - | 4 | 133 | 110.94% |
| XPEV240426P00009000 | 2024-04-16 3:51PM EDT | 9.00 | 2.14 | 1.87 | 2.12 | +0.28 | +15.05% | 8 | 115 | 132.81% |
| XPEV240426P00009500 | 2024-04-19 1:57PM EDT | 9.50 | 2.60 | 2.36 | 2.63 | +0.15 | +6.12% | 39 | 66 | 158.59% |
| XPEV240426P00010000 | 2024-04-17 12:11PM EDT | 10.00 | 2.64 | 3.05 | 3.15 | 0.00 | - | 24 | 71 | 153.13% |
| XPEV240426P00010500 | 2024-04-04 9:41AM EDT | 10.50 | 3.03 | 3.55 | 3.65 | 0.00 | - | 1 | 1 | 168.75% |
| XPEV240426P00011000 | 2024-04-17 10:13AM EDT | 11.00 | 3.75 | 4.05 | 4.15 | 0.00 | - | 2 | 3 | 184.38% |
| XPEV240426P00012500 | 2024-04-17 3:54PM EDT | 12.50 | 5.10 | 5.55 | 5.65 | 0.00 | - | 4 | 0 | 221.88% |
| XPEV240426P00013000 | 2024-03-19 9:31AM EDT | 13.00 | 3.00 | 5.80 | 6.85 | 0.00 | - | 1 | 0 | 371.09% |
© 2024 Yahoo. All rights reserved.