XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517C00010000 | 2024-02-02 3:47PM EDT | 10.00 | 16.00 | 13.35 | 15.85 | 0.00 | - | 5 | 0 | 674.61% |
| XP240517C00014000 | 2023-10-24 12:57PM EDT | 14.00 | 8.00 | 7.60 | 10.00 | 0.00 | - | 1 | 2 | 308.69% |
| XP240517C00015000 | 2023-09-29 11:01AM EDT | 15.00 | 9.40 | 6.50 | 6.80 | 0.00 | - | 1 | 25 | 181.84% |
| XP240517C00016000 | 2023-09-28 10:09AM EDT | 16.00 | 7.90 | 5.80 | 6.10 | 0.00 | - | 9 | 21 | 182.03% |
| XP240517C00017000 | 2024-04-25 9:48AM EDT | 17.00 | 3.30 | 3.65 | 3.95 | 0.00 | - | 2 | 4 | 69.73% |
| XP240517C00017500 | 2024-04-24 11:28AM EDT | 17.50 | 2.85 | 3.30 | 4.65 | 0.00 | - | - | 14 | 110.35% |
| XP240517C00018000 | 2024-04-25 11:23AM EDT | 18.00 | 2.50 | 2.72 | 3.15 | 0.00 | - | 2 | 73 | 52.54% |
| XP240517C00018500 | 2024-04-29 3:00PM EDT | 18.50 | 2.85 | 2.40 | 3.15 | 0.00 | - | 1 | 55 | 74.71% |
| XP240517C00019000 | 2024-04-30 10:26AM EDT | 19.00 | 2.01 | 1.97 | 2.69 | -0.45 | -18.29% | 18 | 104 | 68.56% |
| XP240517C00019500 | 2024-04-26 3:44PM EDT | 19.50 | 1.91 | 1.55 | 1.71 | 0.00 | - | 120 | 88 | 50.39% |
| XP240517C00020000 | 2024-04-30 12:40PM EDT | 20.00 | 1.26 | 1.23 | 1.33 | -0.32 | -20.25% | 2 | 983 | 47.46% |
| XP240517C00020500 | 2024-04-30 11:18AM EDT | 20.50 | 0.93 | 0.93 | 1.18 | -0.33 | -26.19% | 1 | 0 | 55.27% |
| XP240517C00021000 | 2024-04-30 11:49AM EDT | 21.00 | 0.87 | 0.71 | 0.83 | -0.19 | -17.92% | 5 | 16 | 49.51% |
| XP240517C00021500 | 2024-04-30 11:18AM EDT | 21.50 | 0.47 | 0.46 | 0.55 | -0.14 | -22.95% | 1 | 81 | 45.22% |
| XP240517C00022000 | 2024-04-29 10:19AM EDT | 22.00 | 0.46 | 0.31 | 0.38 | 0.00 | - | 21 | 254 | 44.43% |
| XP240517C00022500 | 2024-04-29 2:05PM EDT | 22.50 | 0.31 | 0.20 | 0.26 | 0.00 | - | 42 | 49 | 44.24% |
| XP240517C00023000 | 2024-04-29 1:33PM EDT | 23.00 | 0.20 | 0.12 | 0.17 | 0.00 | - | 67 | 2,536 | 43.85% |
| XP240517C00023500 | 2024-04-29 11:58AM EDT | 23.50 | 0.12 | 0.07 | 0.11 | 0.00 | - | 1 | 2 | 43.75% |
| XP240517C00024000 | 2024-04-23 9:38AM EDT | 24.00 | 0.01 | 0.03 | 0.08 | 0.00 | - | 1 | 1,846 | 45.31% |
| XP240517C00025000 | 2024-04-25 3:08PM EDT | 25.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 21 | 249 | 58.20% |
| XP240517C00026000 | 2024-04-25 3:01PM EDT | 26.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,146 | 57.81% |
| XP240517C00027000 | 2024-04-26 10:02AM EDT | 27.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 28,132 | 93.75% |
| XP240517C00028000 | 2024-04-18 11:40AM EDT | 28.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 10,524 | 102.73% |
| XP240517C00029000 | 2024-04-23 11:11AM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2,000 | 5,073 | 111.13% |
| XP240517C00030000 | 2024-04-29 12:27PM EDT | 30.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 821 | 118.95% |
| XP240517C00031000 | 2024-04-09 12:03PM EDT | 31.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 15 | 75 | 126.56% |
| XP240517C00032000 | 2024-03-15 11:55AM EDT | 32.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 508 | 147.85% |
| XP240517C00033000 | 2024-04-12 1:51PM EDT | 33.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 110.55% |
| XP240517C00034000 | 2024-03-13 10:58AM EDT | 34.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 11 | 17 | 161.91% |
| XP240517C00035000 | 2024-03-13 9:30AM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| XP240517C00040000 | 2023-12-27 1:14PM EDT | 40.00 | 0.40 | 0.00 | 0.66 | 0.00 | - | - | 1 | 191.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517P00010000 | 2024-03-20 12:23PM EDT | 10.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 231.25% |
| XP240517P00014000 | 2024-04-16 10:47AM EDT | 14.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3,032 | 2,526 | 112.11% |
| XP240517P00015000 | 2024-02-22 11:41AM EDT | 15.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 74.22% |
| XP240517P00016000 | 2024-04-29 11:14AM EDT | 16.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 102.15% |
| XP240517P00017000 | 2024-04-22 3:37PM EDT | 17.00 | 0.08 | 0.03 | 0.23 | 0.00 | - | 4 | 3,308 | 69.73% |
| XP240517P00018000 | 2024-04-24 10:31AM EDT | 18.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 15 | 19 | 51.95% |
| XP240517P00019000 | 2024-04-25 10:10AM EDT | 19.00 | 0.39 | 0.22 | 0.26 | 0.00 | - | 33 | 7,179 | 50.39% |
| XP240517P00019500 | 2024-04-30 9:30AM EDT | 19.50 | 0.25 | 0.33 | 0.39 | -0.23 | -47.92% | 1 | 27 | 50.39% |
| XP240517P00020000 | 2024-04-29 10:09AM EDT | 20.00 | 0.38 | 0.46 | 0.53 | 0.00 | - | 1 | 2,052 | 48.73% |
| XP240517P00020500 | 2024-04-29 2:31PM EDT | 20.50 | 0.52 | 0.66 | 0.74 | 0.00 | - | 1 | 47 | 48.73% |
| XP240517P00021000 | 2024-04-25 2:09PM EDT | 21.00 | 1.07 | 0.69 | 1.56 | 0.00 | - | 7 | 391 | 55.76% |
| XP240517P00021500 | 2024-04-23 12:17PM EDT | 21.50 | 1.38 | 0.81 | 0.00 | 0.00 | - | - | 131 | 0.00% |
| XP240517P00022000 | 2024-04-30 12:47PM EDT | 22.00 | 1.88 | 1.37 | 1.89 | +0.54 | +40.30% | 1 | 1,049 | 63.87% |
| XP240517P00022500 | 2024-04-23 10:00AM EDT | 22.50 | 2.05 | 0.75 | 4.00 | 0.00 | - | - | 2 | 71.78% |
| XP240517P00023000 | 2024-04-19 3:22PM EDT | 23.00 | 2.58 | 1.49 | 4.45 | 0.00 | - | 5 | 17,450 | 85.55% |
| XP240517P00024000 | 2024-04-17 12:10PM EDT | 24.00 | 1.97 | 1.75 | 5.30 | 0.00 | - | 2 | 10,038 | 70.51% |
| XP240517P00025000 | 2024-04-16 9:42AM EDT | 25.00 | 3.25 | 2.55 | 6.25 | 0.00 | - | 2 | 782 | 71.09% |
| XP240517P00026000 | 2024-04-09 2:51PM EDT | 26.00 | 1.93 | 3.55 | 7.25 | 0.00 | - | 390 | 1,309 | 81.25% |
| XP240517P00027000 | 2024-03-28 12:31PM EDT | 27.00 | 2.05 | 4.55 | 7.90 | 0.00 | - | 2 | 2,777 | 64.06% |
| XP240517P00028000 | 2024-02-02 3:51PM EDT | 28.00 | 4.10 | 3.05 | 7.00 | 0.00 | - | 1 | 268 | 0.00% |
| XP240517P00029000 | 2024-04-23 11:11AM EDT | 29.00 | 8.30 | 6.55 | 10.25 | 0.00 | - | 2,000 | 4,526 | 107.62% |
| XP240517P00030000 | 2024-03-08 10:46AM EDT | 30.00 | 5.15 | 4.10 | 6.65 | 0.00 | - | 8 | 150 | 0.00% |
| XP240517P00031000 | 2023-12-26 11:18AM EDT | 31.00 | 6.20 | 4.40 | 8.35 | 0.00 | - | 15 | 183 | 0.00% |
| XP240517P00032000 | 2023-12-27 11:52AM EDT | 32.00 | 6.70 | 5.60 | 8.85 | 0.00 | - | 1 | 38 | 0.00% |
| XP240517P00033000 | 2023-12-26 11:39AM EDT | 33.00 | 7.80 | 7.80 | 9.65 | 0.00 | - | 1 | 43 | 0.00% |
| XP240517P00034000 | 2023-09-22 2:50PM EDT | 34.00 | 11.00 | 12.80 | 13.10 | 0.00 | - | - | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.