XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240531C00018000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 4.10 | 2.45 | 5.80 | 0.00 | - | 5 | 1 | 130.86% |
| XP240607C00018000 | 2024-04-25 9:40AM EDT | 2024-06-07 | 2.50 | 1.85 | 5.80 | 0.00 | - | - | 0 | 75.59% |
| XP240621C00018000 | 2024-03-28 10:13AM EDT | 2024-06-21 | 8.22 | 2.17 | 5.20 | 0.00 | - | 3 | 17 | 132.81% |
| XP240816C00018000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 3.90 | 2.62 | 5.90 | 0.00 | - | 2 | 11 | 50.93% |
| XP241018C00018000 | 2024-05-08 9:33AM EDT | 2024-10-18 | 4.80 | 2.78 | 6.25 | 0.00 | - | 2 | 52 | 84.18% |
| XP241115C00018000 | 2024-05-17 11:00AM EDT | 2024-11-15 | 5.10 | 3.15 | 6.35 | 0.00 | - | 2 | 448 | 79.32% |
| XP250117C00018000 | 2024-05-20 9:38AM EDT | 2025-01-17 | 5.05 | 2.87 | 6.90 | -0.70 | -12.17% | 1 | 198 | 77.64% |
| XP260116C00018000 | 2024-04-25 1:29PM EDT | 2026-01-16 | 6.05 | 4.30 | 8.95 | 0.00 | - | 3 | 8 | 71.51% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240524P00018000 | 2024-05-20 12:47PM EDT | 2024-05-24 | 0.03 | 0.03 | 1.23 | -0.08 | -72.73% | 6 | 1 | 232.42% |
| XP240621P00018000 | 2024-05-09 2:09PM EDT | 2024-06-21 | 0.36 | 0.00 | 2.15 | 0.00 | - | 20 | 28 | 106.15% |
| XP240719P00018000 | 2024-04-19 1:16PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| XP240816P00018000 | 2024-04-23 1:00PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.92 | 0.00 | - | 2 | 1 | 59.18% |
| XP241018P00018000 | 2024-05-07 1:50PM EDT | 2024-10-18 | 0.85 | 0.13 | 2.50 | 0.00 | - | 1 | 390 | 54.44% |
| XP241115P00018000 | 2024-05-07 10:12AM EDT | 2024-11-15 | 0.94 | 0.02 | 2.68 | 0.00 | - | 2 | 25 | 50.78% |
| XP250117P00018000 | 2024-05-20 9:38AM EDT | 2025-01-17 | 1.58 | 0.00 | 3.20 | -0.27 | -14.59% | 1 | 46 | 75.78% |
| XP260116P00018000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 2.75 | 0.20 | 5.00 | 0.00 | - | - | 1 | 67.53% |
© 2024 Yahoo. All rights reserved.