XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241018C00013000 | 2024-04-23 1:29PM EDT | 13.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XP241018C00015000 | 2024-04-23 1:29PM EDT | 15.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XP241018C00017000 | 2024-04-26 2:45PM EDT | 17.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XP241018C00018000 | 2024-04-26 2:44PM EDT | 18.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XP241018C00019000 | 2024-04-25 1:40PM EDT | 19.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XP241018C00020000 | 2024-04-23 2:51PM EDT | 20.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XP241018C00021000 | 2024-04-25 12:22PM EDT | 21.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XP241018C00022000 | 2024-04-25 2:14PM EDT | 22.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XP241018C00024000 | 2024-04-26 10:40AM EDT | 24.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XP241018C00025000 | 2024-04-26 11:02AM EDT | 25.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XP241018C00026000 | 2024-04-19 3:21PM EDT | 26.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| XP241018C00027000 | 2024-04-05 12:50PM EDT | 27.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XP241018C00030000 | 2024-04-22 9:54AM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XP241018C00032000 | 2024-03-04 2:31PM EDT | 32.00 | 0.97 | 0.82 | 1.53 | 0.00 | - | 85 | 85 | 65.38% |
| XP241018C00035000 | 2023-12-05 11:13AM EDT | 35.00 | 0.98 | 0.59 | 2.64 | 0.00 | - | - | 1 | 82.52% |
| XP241018C00040000 | 2024-02-09 3:36PM EDT | 40.00 | 0.49 | 0.01 | 1.77 | 0.00 | - | - | 4 | 77.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241018P00013000 | 2024-03-27 9:30AM EDT | 13.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XP241018P00015000 | 2024-04-10 1:38PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| XP241018P00016000 | 2024-04-23 1:01PM EDT | 16.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XP241018P00018000 | 2024-04-22 1:01PM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XP241018P00019000 | 2024-04-23 1:15PM EDT | 19.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XP241018P00020000 | 2024-04-24 11:24AM EDT | 20.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XP241018P00021000 | 2024-04-25 11:13AM EDT | 21.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XP241018P00022000 | 2024-04-26 11:06AM EDT | 22.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XP241018P00024000 | 2024-04-19 3:22PM EDT | 24.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XP241018P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 3.00 | 2.87 | 6.95 | 0.00 | - | 1 | 2 | 79.10% |
| XP241018P00026000 | 2024-04-23 1:35PM EDT | 26.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XP241018P00027000 | 2024-03-28 9:30AM EDT | 27.00 | 4.05 | 4.90 | 8.55 | 0.00 | - | 1 | 3 | 81.35% |
| XP241018P00030000 | 2024-04-02 11:44AM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XP241018P00040000 | 2024-04-23 1:42PM EDT | 40.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.