XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240719C00015000 | 2024-04-15 2:36PM EDT | 15.00 | 8.00 | 6.85 | 9.65 | 0.00 | - | - | 1 | 100.59% |
| XP240719C00019000 | 2024-04-18 10:14AM EDT | 19.00 | 3.20 | 2.18 | 4.80 | 0.00 | - | - | 2 | 74.85% |
| XP240719C00021000 | 2024-05-03 9:30AM EDT | 21.00 | 1.93 | 1.29 | 3.30 | +0.60 | +45.11% | 1 | 4 | 65.14% |
| XP240719C00022000 | 2024-04-10 10:42AM EDT | 22.00 | 3.55 | 1.40 | 3.45 | 0.00 | - | - | 2 | 55.57% |
| XP240719C00023000 | 2024-05-03 9:50AM EDT | 23.00 | 1.40 | 0.00 | 2.51 | +0.02 | +1.45% | 16 | 1 | 68.60% |
| XP240719C00024000 | 2024-04-10 9:30AM EDT | 24.00 | 0.30 | 0.47 | 2.18 | 0.00 | - | 1 | 2 | 69.78% |
| XP240719C00025000 | 2024-04-30 1:40PM EDT | 25.00 | 0.44 | 0.49 | 0.66 | 0.00 | - | 5 | 9 | 38.48% |
| XP240719C00026000 | 2024-04-15 1:16PM EDT | 26.00 | 0.61 | 0.03 | 1.05 | 0.00 | - | 1 | 453 | 56.06% |
| XP240719C00027000 | 2024-04-05 3:35PM EDT | 27.00 | 1.32 | 0.09 | 0.69 | 0.00 | - | 26 | 98 | 51.66% |
| XP240719C00028000 | 2024-03-25 3:47PM EDT | 28.00 | 1.40 | 0.00 | 1.00 | 0.00 | - | - | 17 | 50.59% |
| XP240719C00029000 | 2024-03-20 1:33PM EDT | 29.00 | 1.05 | 0.00 | 1.04 | 0.00 | - | - | 35 | 56.10% |
| XP240719C00030000 | 2024-03-27 3:55PM EDT | 30.00 | 0.89 | 0.00 | 1.00 | 0.00 | - | 48 | 256 | 59.86% |
| XP240719C00031000 | 2024-03-21 2:35PM EDT | 31.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 105 | 177 | 58.79% |
| XP240719C00032000 | 2024-03-21 2:15PM EDT | 32.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 62.60% |
| XP240719C00035000 | 2024-04-03 9:30AM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240719P00017000 | 2024-04-12 12:37PM EDT | 17.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.32% |
| XP240719P00018000 | 2024-04-19 1:16PM EDT | 18.00 | 0.54 | 0.00 | 0.92 | 0.00 | - | 10 | 11 | 52.34% |
| XP240719P00020000 | 2024-03-04 10:30AM EDT | 20.00 | 1.26 | 0.02 | 0.89 | 0.00 | - | 1 | 1 | 48.24% |
| XP240719P00021000 | 2024-04-16 3:28PM EDT | 21.00 | 1.46 | 0.45 | 1.57 | 0.00 | - | 1 | 27 | 56.15% |
| XP240719P00022000 | 2024-05-01 9:55AM EDT | 22.00 | 2.63 | 1.13 | 2.13 | 0.00 | - | 1 | 100 | 57.96% |
| XP240719P00023000 | 2024-04-16 3:44PM EDT | 23.00 | 2.37 | 1.28 | 2.91 | 0.00 | - | 10 | 29 | 63.43% |
| XP240719P00024000 | 2024-04-11 12:12PM EDT | 24.00 | 2.28 | 1.66 | 4.70 | 0.00 | - | 1 | 1 | 54.64% |
| XP240719P00025000 | 2024-04-08 9:38AM EDT | 25.00 | 1.82 | 2.26 | 5.00 | 0.00 | - | 1 | 55 | 83.25% |
| XP240719P00026000 | 2024-03-25 2:43PM EDT | 26.00 | 2.51 | 3.85 | 7.55 | 0.00 | - | 48 | 83 | 83.20% |
| XP240719P00027000 | 2024-03-25 2:10PM EDT | 27.00 | 3.20 | 4.80 | 7.65 | 0.00 | - | 70 | 119 | 77.64% |
| XP240719P00028000 | 2024-04-08 9:30AM EDT | 28.00 | 4.05 | 4.00 | 7.70 | 0.00 | - | 1 | 11 | 96.19% |
© 2024 Yahoo. All rights reserved.