XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517C00015000 | 2023-09-29 11:01AM EDT | 2024-05-17 | 9.40 | 6.50 | 6.80 | 0.00 | - | 1 | 25 | 144.53% |
| XP240524C00015000 | 2024-04-25 11:13AM EDT | 2024-05-24 | 5.40 | 5.20 | 8.90 | 0.00 | - | - | 1 | 171.29% |
| XP240621C00015000 | 2024-04-23 1:43PM EDT | 2024-06-21 | 5.80 | 6.05 | 8.55 | 0.00 | - | 4 | 4 | 117.68% |
| XP240628C00015000 | 2024-05-09 11:37AM EDT | 2024-06-28 | 6.50 | 5.70 | 9.00 | 0.00 | - | 2 | - | 111.91% |
| XP240719C00015000 | 2024-04-15 2:36PM EDT | 2024-07-19 | 8.00 | 5.30 | 8.70 | 0.00 | - | - | 1 | 75.88% |
| XP240816C00015000 | 2024-05-03 10:46AM EDT | 2024-08-16 | 7.55 | 5.25 | 8.85 | 0.00 | - | 2 | 1 | 66.60% |
| XP241018C00015000 | 2024-05-09 10:49AM EDT | 2024-10-18 | 6.90 | 5.65 | 8.75 | 0.00 | - | 2 | 54 | 57.32% |
| XP241115C00015000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 7.00 | 5.85 | 8.70 | 0.00 | - | 2 | 291 | 55.23% |
| XP250117C00015000 | 2024-05-09 9:36AM EDT | 2025-01-17 | 7.35 | 5.35 | 9.20 | 0.00 | - | 2 | 10 | 89.72% |
| XP260116C00015000 | 2024-04-23 3:11PM EDT | 2026-01-16 | 7.75 | 6.20 | 10.90 | 0.00 | - | 162 | 62 | 79.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517P00015000 | 2024-02-22 11:41AM EDT | 2024-05-17 | 0.24 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 120.31% |
| XP240531P00015000 | 2024-04-30 9:40AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 144.34% |
| XP240621P00015000 | 2024-02-01 10:30AM EDT | 2024-06-21 | 0.45 | 0.00 | 2.33 | 0.00 | - | 1 | 18 | 143.46% |
| XP240816P00015000 | 2024-01-12 11:34AM EDT | 2024-08-16 | 1.05 | 0.10 | 2.32 | 0.00 | - | 10 | 10 | 96.19% |
| XP241018P00015000 | 2024-04-10 1:38PM EDT | 2024-10-18 | 0.25 | 0.26 | 0.83 | 0.00 | - | 97 | 97 | 54.79% |
| XP241115P00015000 | 2024-03-19 12:19PM EDT | 2024-11-15 | 0.72 | 0.22 | 2.17 | 0.00 | - | 5 | 5 | 69.04% |
| XP250117P00015000 | 2024-04-23 12:51PM EDT | 2025-01-17 | 0.77 | 0.00 | 2.21 | 0.00 | - | 4 | 84 | 57.81% |
| XP260116P00015000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 1.95 | 1.30 | 4.80 | 0.00 | - | 1 | 3 | 63.01% |
© 2024 Yahoo. All rights reserved.