XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240503C00015000 | 2024-04-24 9:40AM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XP240503C00019500 | 2024-04-26 12:04PM EDT | 19.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XP240503C00020000 | 2024-04-29 9:42AM EDT | 20.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XP240503C00020500 | 2024-04-29 9:57AM EDT | 20.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XP240503C00021000 | 2024-04-29 11:02AM EDT | 21.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.00% |
| XP240503C00021500 | 2024-04-29 10:43AM EDT | 21.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| XP240503C00022000 | 2024-04-29 10:58AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| XP240503C00022500 | 2024-04-26 12:15PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XP240503C00023000 | 2024-04-03 9:30AM EDT | 23.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XP240503C00024000 | 2024-04-05 9:30AM EDT | 24.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XP240503C00025000 | 2024-04-15 10:34AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XP240503C00026000 | 2024-03-28 9:30AM EDT | 26.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 184.38% |
| XP240503C00027000 | 2024-04-03 2:38PM EDT | 27.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| XP240503C00028000 | 2024-04-04 2:30PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240503P00016000 | 2024-04-03 10:10AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XP240503P00017000 | 2024-04-03 10:10AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XP240503P00018500 | 2024-04-24 10:20AM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| XP240503P00019000 | 2024-04-25 3:33PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XP240503P00020000 | 2024-04-29 10:09AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XP240503P00020500 | 2024-04-29 10:22AM EDT | 20.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XP240503P00021000 | 2024-04-29 1:58PM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 6.25% |
| XP240503P00021500 | 2024-04-29 2:13PM EDT | 21.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XP240503P00022000 | 2024-04-29 3:03PM EDT | 22.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XP240503P00022500 | 2024-04-26 3:17PM EDT | 22.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 419 | 299 | 0.00% |
| XP240503P00023000 | 2024-04-26 2:54PM EDT | 23.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XP240503P00024000 | 2024-04-16 3:21PM EDT | 24.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XP240503P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 1.08 | 2.53 | 5.90 | 0.00 | - | 1 | 3 | 198.44% |
| XP240503P00026000 | 2024-04-05 9:30AM EDT | 26.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.