XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:27.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517C00027000 | 2024-05-09 12:27PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 15,529 | 142.97% |
| XP240621C00027000 | 2024-05-14 11:58AM EDT | 2024-06-21 | 2.06 | 0.00 | 1.00 | 0.00 | - | 219 | 568 | 67.97% |
| XP240628C00027000 | 2024-05-13 3:05PM EDT | 2024-06-28 | 0.09 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 87.70% |
| XP240719C00027000 | 2024-04-05 3:35PM EDT | 2024-07-19 | 1.32 | 0.09 | 0.69 | 0.00 | - | 26 | 98 | 58.40% |
| XP240816C00027000 | 2024-04-17 12:17PM EDT | 2024-08-16 | 0.52 | 0.00 | 1.89 | 0.00 | - | 1 | 43 | 55.96% |
| XP241018C00027000 | 2024-04-05 12:50PM EDT | 2024-10-18 | 2.27 | 0.10 | 2.17 | 0.00 | - | 23 | 155 | 66.46% |
| XP241115C00027000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 1.08 | 0.00 | 2.44 | 0.00 | - | 1 | 90 | 65.67% |
| XP250117C00027000 | 2024-05-08 2:05PM EDT | 2025-01-17 | 1.53 | 1.21 | 2.09 | 0.00 | - | 12 | 1,481 | 51.73% |
| XP260116C00027000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 3.65 | 1.48 | 5.80 | +1.00 | +37.74% | 1 | 60 | 65.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517P00027000 | 2024-05-09 1:04PM EDT | 2024-05-17 | 5.60 | 3.90 | 6.80 | 0.00 | - | 2 | 4,609 | 210.94% |
| XP240621P00027000 | 2024-05-14 11:58AM EDT | 2024-06-21 | 3.40 | 3.65 | 7.05 | 0.00 | - | 54 | 238 | 59.28% |
| XP240719P00027000 | 2024-03-25 2:10PM EDT | 2024-07-19 | 3.20 | 4.80 | 7.65 | 0.00 | - | 70 | 119 | 75.00% |
| XP240816P00027000 | 2024-04-03 11:31AM EDT | 2024-08-16 | 3.75 | 3.85 | 6.40 | 0.00 | - | 12 | 12 | 67.24% |
| XP241018P00027000 | 2024-03-28 9:30AM EDT | 2024-10-18 | 4.05 | 4.90 | 8.55 | 0.00 | - | 1 | 3 | 58.11% |
| XP241115P00027000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 6.80 | 5.30 | 7.85 | 0.00 | - | 4 | 6 | 50.98% |
| XP250117P00027000 | 2024-04-23 12:51PM EDT | 2025-01-17 | 6.95 | 5.70 | 8.35 | 0.00 | - | 4 | 15 | 50.61% |
| XP260116P00027000 | 2024-02-06 1:37PM EDT | 2026-01-16 | 7.73 | 4.20 | 8.45 | 0.00 | - | 1 | 1 | 44.97% |
© 2024 Yahoo. All rights reserved.