XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240816C00014000 | 2024-03-19 10:16AM EDT | 14.00 | 11.10 | 6.85 | 9.00 | 0.00 | - | 1 | 2 | 95.51% |
| XP240816C00016000 | 2024-01-23 3:07PM EDT | 16.00 | 9.80 | 8.80 | 11.20 | 0.00 | - | 1 | 1 | 193.02% |
| XP240816C00017000 | 2024-04-24 12:51PM EDT | 17.00 | 3.90 | 3.55 | 6.20 | 0.00 | - | - | 1 | 62.11% |
| XP240816C00018000 | 2024-04-26 2:45PM EDT | 18.00 | 3.90 | 1.97 | 5.35 | 0.00 | - | 6 | 10 | 90.67% |
| XP240816C00019000 | 2024-04-25 3:02PM EDT | 19.00 | 2.79 | 1.04 | 4.55 | 0.00 | - | 4 | 3 | 83.30% |
| XP240816C00020000 | 2024-04-16 2:35PM EDT | 20.00 | 3.20 | 1.56 | 3.70 | 0.00 | - | 154 | 154 | 74.41% |
| XP240816C00021000 | 2024-04-22 9:30AM EDT | 21.00 | 2.16 | 0.35 | 3.15 | 0.00 | - | 10 | 13 | 71.83% |
| XP240816C00022000 | 2024-04-25 2:33PM EDT | 22.00 | 1.10 | 1.11 | 2.37 | 0.00 | - | 1 | 6 | 63.18% |
| XP240816C00023000 | 2024-04-25 1:53PM EDT | 23.00 | 0.84 | 0.77 | 1.97 | 0.00 | - | 2 | 22 | 61.96% |
| XP240816C00025000 | 2024-04-10 10:09AM EDT | 25.00 | 2.31 | 0.33 | 1.23 | 0.00 | - | 1 | 16 | 57.57% |
| XP240816C00026000 | 2024-04-24 11:58AM EDT | 26.00 | 0.31 | 0.30 | 0.91 | 0.00 | - | 1 | 12 | 54.69% |
| XP240816C00027000 | 2024-04-17 12:17PM EDT | 27.00 | 0.52 | 0.11 | 1.14 | 0.00 | - | 1 | 43 | 51.27% |
| XP240816C00028000 | 2024-03-05 12:10PM EDT | 28.00 | 1.25 | 1.10 | 2.99 | 0.00 | - | 1 | 203 | 92.14% |
| XP240816C00029000 | 2024-04-10 1:45PM EDT | 29.00 | 0.67 | 0.11 | 0.81 | 0.00 | - | 1 | 35 | 53.71% |
| XP240816C00030000 | 2024-03-01 3:48PM EDT | 30.00 | 1.05 | 0.72 | 1.97 | 0.00 | - | 2 | 4 | 83.59% |
| XP240816C00031000 | 2024-02-01 4:34PM EDT | 31.00 | 2.20 | 0.00 | 2.19 | 0.00 | - | 1 | 41 | 80.66% |
| XP240816C00032000 | 2024-02-21 10:30AM EDT | 32.00 | 1.11 | 0.51 | 2.14 | 0.00 | - | 1 | 83 | 90.53% |
| XP240816C00033000 | 2024-02-29 10:30AM EDT | 33.00 | 0.64 | 0.15 | 1.47 | 0.00 | - | 1 | 0 | 78.96% |
| XP240816C00034000 | 2024-02-29 10:30AM EDT | 34.00 | 0.53 | 0.00 | 1.19 | 0.00 | - | - | 16 | 74.71% |
| XP240816C00035000 | 2023-12-22 11:38AM EDT | 35.00 | 1.35 | 0.80 | 1.39 | 0.00 | - | 1 | 1 | 93.80% |
| XP240816C00040000 | 2024-03-18 10:34AM EDT | 40.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 86.13% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240816P00015000 | 2024-01-12 11:34AM EDT | 15.00 | 1.05 | 0.10 | 2.32 | 0.00 | - | 10 | 10 | 87.11% |
| XP240816P00016000 | 2024-01-12 11:35AM EDT | 16.00 | 0.99 | 0.54 | 2.17 | 0.00 | - | 5 | 0 | 80.81% |
| XP240816P00017000 | 2024-04-25 1:44PM EDT | 17.00 | 0.54 | 0.33 | 1.46 | 0.00 | - | 20 | 20 | 56.59% |
| XP240816P00018000 | 2024-04-23 1:00PM EDT | 18.00 | 0.82 | 0.48 | 1.72 | 0.00 | - | 2 | 1 | 52.88% |
| XP240816P00019000 | 2024-04-23 1:59PM EDT | 19.00 | 1.13 | 0.48 | 1.92 | 0.00 | - | 132 | 70 | 63.14% |
| XP240816P00020000 | 2024-04-23 12:52PM EDT | 20.00 | 1.45 | 0.83 | 2.41 | 0.00 | - | 2 | 6 | 63.04% |
| XP240816P00021000 | 2024-04-23 1:22PM EDT | 21.00 | 1.86 | 1.31 | 2.97 | 0.00 | - | 6 | 10 | 63.23% |
| XP240816P00022000 | 2024-04-23 2:01PM EDT | 22.00 | 2.60 | 1.69 | 3.45 | 0.00 | - | 2 | 11 | 60.45% |
| XP240816P00023000 | 2024-04-24 11:07AM EDT | 23.00 | 3.45 | 1.36 | 4.95 | 0.00 | - | 1 | 64 | 79.15% |
| XP240816P00024000 | 2024-04-12 3:00PM EDT | 24.00 | 2.60 | 2.30 | 5.75 | 0.00 | - | 45 | 68 | 81.54% |
| XP240816P00026000 | 2024-03-25 12:54PM EDT | 26.00 | 2.98 | 4.40 | 7.05 | 0.00 | - | 58 | 63 | 77.54% |
| XP240816P00027000 | 2024-04-03 11:31AM EDT | 27.00 | 3.75 | 4.60 | 8.40 | 0.00 | - | 12 | 12 | 90.77% |
| XP240816P00028000 | 2024-03-25 1:02PM EDT | 28.00 | 4.20 | 5.85 | 9.20 | 0.00 | - | 5 | 8 | 90.97% |
© 2024 Yahoo. All rights reserved.