XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240503C00015000 | 2024-04-24 9:40AM EDT | 15.00 | 5.60 | 4.15 | 7.75 | 0.00 | - | - | 0 | 303.52% |
| XP240503C00019500 | 2024-04-26 12:04PM EDT | 19.50 | 1.82 | 0.93 | 1.47 | 0.00 | - | 2 | 1 | 71.09% |
| XP240503C00020000 | 2024-04-30 9:37AM EDT | 20.00 | 0.90 | 0.58 | 1.41 | -0.48 | -34.78% | 45 | 47 | 87.11% |
| XP240503C00020500 | 2024-04-30 2:04PM EDT | 20.50 | 0.54 | 0.27 | 0.78 | -0.29 | -34.94% | 7 | 35 | 63.09% |
| XP240503C00021000 | 2024-04-29 11:02AM EDT | 21.00 | 0.37 | 0.08 | 0.30 | 0.00 | - | 1,003 | 1,158 | 60.35% |
| XP240503C00021500 | 2024-04-30 10:08AM EDT | 21.50 | 0.05 | 0.03 | 0.07 | -0.17 | -77.27% | 1 | 265 | 43.75% |
| XP240503C00022000 | 2024-04-30 11:38AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 2 | 583 | 51.95% |
| XP240503C00022500 | 2024-04-26 12:15PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 54.69% |
| XP240503C00023000 | 2024-04-03 9:30AM EDT | 23.00 | 2.30 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 118.36% |
| XP240503C00024000 | 2024-04-05 9:30AM EDT | 24.00 | 1.84 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 94.53% |
| XP240503C00025000 | 2024-04-15 10:34AM EDT | 25.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 26 | 139.84% |
| XP240503C00026000 | 2024-03-28 9:30AM EDT | 26.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 213.67% |
| XP240503C00027000 | 2024-04-03 2:38PM EDT | 27.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 208.59% |
| XP240503C00028000 | 2024-04-04 2:30PM EDT | 28.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 227.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240503P00016000 | 2024-04-03 10:10AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 207.03% |
| XP240503P00017000 | 2024-04-03 10:10AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 169.14% |
| XP240503P00018500 | 2024-04-24 10:20AM EDT | 18.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 10 | 112.89% |
| XP240503P00019000 | 2024-04-25 3:33PM EDT | 19.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | - | 5,001 | 116.80% |
| XP240503P00020000 | 2024-04-30 11:15AM EDT | 20.00 | 0.10 | 0.11 | 0.86 | +0.03 | +42.86% | 92 | 18 | 82.23% |
| XP240503P00020500 | 2024-04-30 3:36PM EDT | 20.50 | 0.25 | 0.31 | 1.12 | +0.12 | +92.31% | 70 | 58 | 81.84% |
| XP240503P00021000 | 2024-04-29 1:58PM EDT | 21.00 | 0.22 | 0.58 | 0.91 | 0.00 | - | 1,013 | 1,201 | 70.31% |
| XP240503P00021500 | 2024-04-30 10:07AM EDT | 21.50 | 0.80 | 0.77 | 1.27 | +0.40 | +100.00% | 13 | 327 | 71.29% |
| XP240503P00022000 | 2024-04-29 3:03PM EDT | 22.00 | 0.89 | 1.06 | 3.35 | 0.00 | - | 27 | 64 | 146.68% |
| XP240503P00022500 | 2024-04-26 3:17PM EDT | 22.50 | 1.39 | 0.17 | 3.80 | 0.00 | - | 419 | 299 | 298.24% |
| XP240503P00023000 | 2024-04-30 2:22PM EDT | 23.00 | 2.54 | 2.06 | 4.30 | +0.66 | +35.11% | 2 | 16 | 177.73% |
| XP240503P00024000 | 2024-04-16 3:21PM EDT | 24.00 | 2.35 | 3.05 | 5.30 | 0.00 | - | 1 | 1 | 207.03% |
| XP240503P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 1.08 | 2.53 | 5.90 | 0.00 | - | 1 | 3 | 332.03% |
| XP240503P00026000 | 2024-04-05 9:30AM EDT | 26.00 | 1.84 | 5.05 | 7.30 | 0.00 | - | 1 | 0 | 258.98% |
© 2024 Yahoo. All rights reserved.