XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240621C00010000 | 2023-11-15 12:52PM EDT | 10.00 | 13.52 | 13.30 | 16.80 | 0.00 | - | 1 | 0 | 426.66% |
| XP240621C00013000 | 2023-12-07 3:21PM EDT | 13.00 | 11.51 | 10.85 | 14.65 | 0.00 | - | 1 | 0 | 353.52% |
| XP240621C00015000 | 2024-04-23 1:43PM EDT | 15.00 | 5.80 | 5.10 | 7.70 | 0.00 | - | 4 | 4 | 94.14% |
| XP240621C00016000 | 2023-11-14 10:53AM EDT | 16.00 | 7.11 | 9.20 | 10.80 | 0.00 | - | 1 | 4 | 277.30% |
| XP240621C00017000 | 2023-10-10 9:45AM EDT | 17.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| XP240621C00018000 | 2024-03-28 10:13AM EDT | 18.00 | 8.22 | 2.17 | 5.20 | 0.00 | - | 3 | 17 | 67.97% |
| XP240621C00019000 | 2024-04-05 3:31PM EDT | 19.00 | 6.00 | 1.54 | 3.95 | 0.00 | - | 5 | 133 | 56.69% |
| XP240621C00020000 | 2024-04-23 10:36AM EDT | 20.00 | 1.82 | 0.38 | 2.96 | 0.00 | - | 2 | 298 | 82.62% |
| XP240621C00021000 | 2024-04-26 3:52PM EDT | 21.00 | 1.35 | 0.94 | 2.38 | 0.00 | - | 30 | 2,692 | 55.76% |
| XP240621C00022000 | 2024-04-25 11:26AM EDT | 22.00 | 0.60 | 0.59 | 1.11 | 0.00 | - | 1 | 925 | 50.78% |
| XP240621C00023000 | 2024-04-29 3:14PM EDT | 23.00 | 0.53 | 0.01 | 0.59 | 0.00 | - | 251 | 269 | 43.21% |
| XP240621C00024000 | 2024-04-17 1:30PM EDT | 24.00 | 0.60 | 0.02 | 0.63 | 0.00 | - | 4 | 157 | 53.08% |
| XP240621C00025000 | 2024-04-29 11:08AM EDT | 25.00 | 0.18 | 0.01 | 0.31 | 0.00 | - | 23 | 647 | 46.58% |
| XP240621C00026000 | 2024-04-26 11:09AM EDT | 26.00 | 0.13 | 0.01 | 0.38 | 0.00 | - | 350 | 4,247 | 56.35% |
| XP240621C00027000 | 2024-04-10 3:11PM EDT | 27.00 | 1.55 | 0.00 | 1.00 | 0.00 | - | 4 | 568 | 68.07% |
| XP240621C00028000 | 2024-04-23 10:29AM EDT | 28.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 5 | 5,137 | 85.06% |
| XP240621C00029000 | 2024-02-28 12:44PM EDT | 29.00 | 0.65 | 0.11 | 1.81 | 0.00 | - | 10 | 36 | 99.51% |
| XP240621C00030000 | 2024-04-23 10:29AM EDT | 30.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 211 | 84.28% |
| XP240621C00032000 | 2024-02-09 1:55PM EDT | 32.00 | 0.79 | 0.16 | 0.98 | 0.00 | - | 1 | 104 | 97.27% |
| XP240621C00035000 | 2024-03-22 3:19PM EDT | 35.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 1,338 | 60.16% |
| XP240621C00040000 | 2024-03-15 3:58PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 115.43% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240621P00010000 | 2024-02-15 4:45PM EDT | 10.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 20 | 208.11% |
| XP240621P00014000 | 2024-04-25 2:20PM EDT | 14.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 0 | 100.00% |
| XP240621P00015000 | 2024-02-01 10:30AM EDT | 15.00 | 0.45 | 0.00 | 2.33 | 0.00 | - | 1 | 18 | 122.56% |
| XP240621P00016000 | 2024-04-29 11:15AM EDT | 16.00 | 0.10 | 0.07 | 0.20 | 0.00 | - | 4 | 9 | 50.00% |
| XP240621P00017000 | 2024-04-24 10:30AM EDT | 17.00 | 0.29 | 0.09 | 0.00 | 0.00 | - | 5 | 15,863 | 12.50% |
| XP240621P00018000 | 2024-04-30 12:15PM EDT | 18.00 | 0.45 | 0.17 | 1.43 | -0.40 | -47.06% | 10 | 8 | 63.72% |
| XP240621P00019000 | 2024-04-29 1:14PM EDT | 19.00 | 0.44 | 0.08 | 1.07 | 0.00 | - | 205 | 206 | 60.45% |
| XP240621P00020000 | 2024-04-24 11:30AM EDT | 20.00 | 1.24 | 0.89 | 2.04 | 0.00 | - | 5 | 98 | 59.13% |
| XP240621P00021000 | 2024-04-15 1:19PM EDT | 21.00 | 0.88 | 1.32 | 2.43 | 0.00 | - | 21 | 6,332 | 55.62% |
| XP240621P00022000 | 2024-04-25 1:40PM EDT | 22.00 | 2.02 | 0.46 | 3.40 | 0.00 | - | 1 | 15,554 | 84.86% |
| XP240621P00023000 | 2024-03-05 4:04PM EDT | 23.00 | 2.12 | 0.80 | 1.56 | 0.00 | - | 572 | 603 | 0.00% |
| XP240621P00024000 | 2024-04-22 9:30AM EDT | 24.00 | 3.06 | 1.81 | 5.55 | 0.00 | - | 10 | 613 | 110.30% |
| XP240621P00025000 | 2024-04-12 1:46PM EDT | 25.00 | 2.51 | 2.56 | 6.50 | 0.00 | - | 1,184 | 1,304 | 117.58% |
| XP240621P00026000 | 2024-04-09 10:40AM EDT | 26.00 | 2.44 | 3.30 | 7.50 | 0.00 | - | 7 | 618 | 125.68% |
| XP240621P00027000 | 2024-02-22 10:41AM EDT | 27.00 | 4.25 | 2.33 | 3.55 | 0.00 | - | 10 | 238 | 0.00% |
| XP240621P00028000 | 2024-01-29 4:59PM EDT | 28.00 | 4.29 | 3.40 | 7.40 | 0.00 | - | 647 | 653 | 55.37% |
| XP240621P00029000 | 2023-11-07 3:59PM EDT | 29.00 | 7.90 | 4.90 | 7.80 | 0.00 | - | 3 | 40 | 0.00% |
| XP240621P00030000 | 2023-12-27 4:31PM EDT | 30.00 | 5.40 | 5.35 | 7.10 | 0.00 | - | 10 | 47 | 0.00% |
| XP240621P00032000 | 2023-12-18 4:13PM EDT | 32.00 | 7.20 | 5.95 | 9.65 | 0.00 | - | 14 | 32 | 0.00% |
| XP240621P00035000 | 2024-01-02 12:43PM EDT | 35.00 | 10.00 | 9.05 | 11.90 | 0.00 | - | 1 | 99 | 0.00% |
| XP240621P00040000 | 2023-10-19 9:34AM EDT | 40.00 | 19.10 | 15.00 | 19.50 | 0.00 | - | - | 0 | 108.20% |
© 2024 Yahoo. All rights reserved.