XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP250117C00003000 | 2024-01-22 4:52PM EDT | 3.00 | 22.60 | 19.50 | 24.00 | 0.00 | - | 2 | 1 | 0.00% |
| XP250117C00005000 | 2024-01-22 4:53PM EDT | 5.00 | 21.00 | 17.50 | 22.00 | 0.00 | - | 10 | 66 | 318.36% |
| XP250117C00008000 | 2023-10-26 1:06PM EDT | 8.00 | 13.00 | 14.40 | 16.30 | 0.00 | - | 10 | 16 | 152.34% |
| XP250117C00010000 | 2023-10-25 11:15AM EDT | 10.00 | 11.10 | 12.90 | 14.00 | 0.00 | - | 45 | 0 | 126.27% |
| XP250117C00013000 | 2023-10-19 3:37PM EDT | 13.00 | 9.80 | 8.50 | 11.80 | 0.00 | - | 61 | 73 | 86.18% |
| XP250117C00015000 | 2024-04-25 12:41PM EDT | 15.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XP250117C00017000 | 2024-04-23 2:00PM EDT | 17.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XP250117C00018000 | 2024-04-29 10:16AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XP250117C00020000 | 2024-04-26 9:44AM EDT | 20.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XP250117C00022000 | 2024-04-26 11:51AM EDT | 22.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XP250117C00025000 | 2024-04-23 12:51PM EDT | 25.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2,549 | 0 | 6.25% |
| XP250117C00027000 | 2024-04-24 9:59AM EDT | 27.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XP250117C00030000 | 2024-04-29 3:00PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XP250117C00035000 | 2024-04-19 11:49AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XP250117C00040000 | 2024-03-27 2:20PM EDT | 40.00 | 0.47 | 0.00 | 1.00 | 0.00 | - | 2 | 137 | 53.37% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP250117P00003000 | 2024-02-15 4:58PM EDT | 3.00 | 0.01 | 0.00 | 3.15 | 0.00 | - | 51 | 51 | 292.97% |
| XP250117P00005000 | 2022-12-22 11:38AM EDT | 5.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 170.70% |
| XP250117P00008000 | 2023-12-27 4:13PM EDT | 8.00 | 1.53 | 0.00 | 4.55 | 0.00 | - | 4 | 54 | 165.14% |
| XP250117P00010000 | 2023-12-22 4:43PM EDT | 10.00 | 1.11 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 134.33% |
| XP250117P00013000 | 2024-04-23 12:52PM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XP250117P00015000 | 2024-04-23 12:51PM EDT | 15.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XP250117P00017000 | 2024-04-23 12:50PM EDT | 17.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XP250117P00020000 | 2024-04-26 3:22PM EDT | 20.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XP250117P00022000 | 2024-04-23 3:43PM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 0.00% |
| XP250117P00025000 | 2024-04-25 11:22AM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XP250117P00027000 | 2024-04-23 12:51PM EDT | 27.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XP250117P00030000 | 2022-09-30 12:20PM EDT | 30.00 | 12.90 | 11.60 | 16.50 | 0.00 | - | 7 | 8 | 109.64% |
| XP250117P00035000 | 2024-04-10 1:47PM EDT | 35.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.