XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241115C00013000 | 2024-05-01 10:57AM EDT | 13.00 | 7.90 | 8.10 | 11.75 | +7.90 | - | - | 1 | 66.50% |
| XP241115C00014000 | 2024-05-01 10:43AM EDT | 14.00 | 7.05 | 6.85 | 10.80 | 0.00 | - | 2 | 2 | 55.66% |
| XP241115C00015000 | 2024-05-03 10:24AM EDT | 15.00 | 8.15 | 5.95 | 9.85 | +1.25 | +18.12% | 132 | 230 | 51.86% |
| XP241115C00016000 | 2024-05-03 10:11AM EDT | 16.00 | 7.30 | 5.50 | 8.90 | +1.30 | +21.67% | 4 | 102 | 54.10% |
| XP241115C00017000 | 2024-05-02 10:32AM EDT | 17.00 | 5.15 | 4.30 | 8.25 | 0.00 | - | 6 | 150 | 91.41% |
| XP241115C00018000 | 2024-05-02 1:02PM EDT | 18.00 | 4.70 | 3.85 | 7.40 | 0.00 | - | 6 | 365 | 50.20% |
| XP241115C00019000 | 2024-05-03 3:35PM EDT | 19.00 | 5.00 | 3.25 | 5.85 | +1.05 | +26.58% | 183 | 1,199 | 65.97% |
| XP241115C00020000 | 2024-05-03 3:20PM EDT | 20.00 | 4.18 | 2.24 | 5.75 | +0.98 | +30.62% | 1 | 131 | 73.17% |
| XP241115C00021000 | 2024-04-26 11:57AM EDT | 21.00 | 3.00 | 1.72 | 5.15 | 0.00 | - | 2 | 129 | 70.85% |
| XP241115C00022000 | 2024-05-01 2:05PM EDT | 22.00 | 2.05 | 1.62 | 4.40 | 0.00 | - | 120 | 170 | 65.72% |
| XP241115C00023000 | 2024-05-01 9:50AM EDT | 23.00 | 1.62 | 1.28 | 3.20 | 0.00 | - | 3 | 20 | 53.30% |
| XP241115C00024000 | 2024-04-23 1:28PM EDT | 24.00 | 1.38 | 1.37 | 3.05 | 0.00 | - | 2 | 3 | 56.76% |
| XP241115C00025000 | 2024-05-03 10:20AM EDT | 25.00 | 1.63 | 0.57 | 2.86 | +0.37 | +29.37% | 1 | 6 | 58.98% |
| XP241115C00026000 | 2024-04-29 10:57AM EDT | 26.00 | 0.16 | 0.15 | 2.57 | 0.00 | - | 1 | 2 | 59.18% |
| XP241115C00030000 | 2024-04-23 1:28PM EDT | 30.00 | 0.40 | 0.02 | 1.87 | 0.00 | - | 2 | 6 | 63.14% |
| XP241115C00031000 | 2024-03-19 9:30AM EDT | 31.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| XP241115C00032000 | 2024-03-19 9:30AM EDT | 32.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XP241115C00034000 | 2024-04-05 3:47PM EDT | 34.00 | 1.42 | 0.00 | 1.60 | 0.00 | - | 2 | 2 | 54.10% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241115P00014000 | 2024-04-23 12:50PM EDT | 14.00 | 0.35 | 0.00 | 2.13 | 0.00 | - | - | 0 | 76.17% |
| XP241115P00015000 | 2024-03-19 12:19PM EDT | 15.00 | 0.72 | 0.22 | 2.17 | 0.00 | - | 5 | 5 | 71.63% |
| XP241115P00016000 | 2024-04-25 2:18PM EDT | 16.00 | 0.69 | 0.06 | 1.78 | 0.00 | - | - | 2 | 57.03% |
| XP241115P00017000 | 2024-04-25 2:18PM EDT | 17.00 | 1.03 | 0.08 | 2.07 | 0.00 | - | - | 2 | 53.76% |
| XP241115P00018000 | 2024-04-25 1:49PM EDT | 18.00 | 1.40 | 0.13 | 2.30 | 0.00 | - | 44 | 25 | 71.39% |
| XP241115P00019000 | 2024-04-25 3:34PM EDT | 19.00 | 1.73 | 0.07 | 2.61 | 0.00 | - | 36 | 69 | 68.70% |
| XP241115P00020000 | 2024-05-01 12:45PM EDT | 20.00 | 2.44 | 0.44 | 2.88 | 0.00 | - | 2 | 336 | 64.94% |
| XP241115P00021000 | 2024-04-26 1:51PM EDT | 21.00 | 2.45 | 0.74 | 2.95 | 0.00 | - | 2 | 101 | 57.54% |
| XP241115P00022000 | 2024-05-02 3:25PM EDT | 22.00 | 3.15 | 1.16 | 3.50 | 0.00 | - | 7 | 333 | 57.62% |
| XP241115P00023000 | 2024-04-30 11:54AM EDT | 23.00 | 4.10 | 1.67 | 4.40 | 0.00 | - | 2 | 14 | 62.48% |
| XP241115P00024000 | 2024-04-25 3:02PM EDT | 24.00 | 4.80 | 2.12 | 5.15 | 0.00 | - | - | 20 | 64.31% |
| XP241115P00025000 | 2024-04-29 1:14PM EDT | 25.00 | 5.15 | 2.71 | 5.85 | 0.00 | - | 4 | 62 | 64.84% |
| XP241115P00026000 | 2024-04-23 1:24PM EDT | 26.00 | 6.00 | 2.90 | 6.20 | 0.00 | - | - | 42 | 59.52% |
| XP241115P00027000 | 2024-04-23 1:24PM EDT | 27.00 | 6.80 | 3.85 | 7.70 | 0.00 | - | 4 | 6 | 71.53% |
| XP241115P00028000 | 2024-04-23 1:25PM EDT | 28.00 | 7.70 | 4.40 | 8.65 | 0.00 | - | 20 | 15 | 74.76% |
| XP241115P00029000 | 2024-04-23 1:27PM EDT | 29.00 | 8.60 | 5.45 | 9.40 | 0.00 | - | - | 1 | 74.56% |
| XP241115P00030000 | 2024-04-23 1:30PM EDT | 30.00 | 9.50 | 6.25 | 10.25 | 0.00 | - | - | 1 | 75.64% |
© 2024 Yahoo. All rights reserved.