XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:22.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517C00022000 | 2024-05-16 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.29 | -0.13 | -92.86% | 30 | 3,764 | 53.52% |
| XP240524C00022000 | 2024-05-17 11:24AM EDT | 2024-05-24 | 0.70 | 0.11 | 0.68 | 0.00 | - | 24 | 40 | 61.33% |
| XP240531C00022000 | 2024-05-17 11:24AM EDT | 2024-05-31 | 0.86 | 0.03 | 0.91 | -0.24 | -21.82% | 24 | 5 | 57.81% |
| XP240621C00022000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 1.00 | 0.59 | 2.32 | 0.00 | - | 5 | 930 | 57.32% |
| XP240719C00022000 | 2024-04-10 10:42AM EDT | 2024-07-19 | 3.55 | 0.00 | 2.99 | 0.00 | - | - | 2 | 85.40% |
| XP240816C00022000 | 2024-04-25 2:33PM EDT | 2024-08-16 | 1.10 | 0.45 | 3.45 | 0.00 | - | 1 | 6 | 81.93% |
| XP241018C00022000 | 2024-05-07 11:16AM EDT | 2024-10-18 | 2.56 | 0.61 | 3.15 | 0.00 | - | 248 | 192 | 57.74% |
| XP241115C00022000 | 2024-05-07 10:21AM EDT | 2024-11-15 | 3.00 | 0.76 | 3.85 | 0.00 | - | 2 | 171 | 64.72% |
| XP250117C00022000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 2.50 | 1.19 | 4.70 | 0.00 | - | 100 | 498 | 68.07% |
| XP260116C00022000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 4.30 | 2.50 | 7.30 | 0.00 | - | 2 | 2 | 67.82% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517P00022000 | 2024-05-17 12:00PM EDT | 2024-05-17 | 0.24 | 0.11 | 0.24 | -0.19 | -44.19% | 28 | 1,069 | 14.06% |
| XP240524P00022000 | 2024-05-16 2:35PM EDT | 2024-05-24 | 0.66 | 0.21 | 0.73 | 0.00 | - | 42 | 70 | 46.88% |
| XP240531P00022000 | 2024-04-25 11:23AM EDT | 2024-05-31 | 2.10 | 0.41 | 1.72 | 0.00 | - | - | 1 | 53.32% |
| XP240607P00022000 | 2024-05-14 2:47PM EDT | 2024-06-07 | 1.20 | 0.78 | 1.14 | 0.00 | - | 19 | 20 | 47.56% |
| XP240614P00022000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 1.32 | 0.00 | 3.25 | 0.00 | - | 1 | 54 | 61.23% |
| XP240621P00022000 | 2024-05-17 12:46PM EDT | 2024-06-21 | 1.17 | 0.86 | 2.86 | -0.84 | -41.79% | 1 | 15,552 | 63.57% |
| XP240719P00022000 | 2024-05-17 12:46PM EDT | 2024-07-19 | 1.30 | 1.27 | 2.25 | -1.33 | -50.57% | 1 | 100 | 58.45% |
| XP240816P00022000 | 2024-05-01 1:31PM EDT | 2024-08-16 | 2.75 | 1.25 | 3.25 | 0.00 | - | 1 | 12 | 71.83% |
| XP241018P00022000 | 2024-05-09 11:17AM EDT | 2024-10-18 | 2.91 | 0.65 | 3.65 | 0.00 | - | 2 | 121 | 62.50% |
| XP241115P00022000 | 2024-05-15 2:01PM EDT | 2024-11-15 | 2.51 | 1.06 | 4.00 | 0.00 | - | 284 | 628 | 63.33% |
| XP250117P00022000 | 2024-05-14 11:11AM EDT | 2025-01-17 | 3.33 | 1.93 | 4.90 | 0.00 | - | 6 | 1,078 | 67.58% |
| XP260116P00022000 | 2024-05-09 10:07AM EDT | 2026-01-16 | 4.70 | 2.01 | 6.90 | 0.00 | - | 2 | 57 | 61.72% |
© 2024 Yahoo. All rights reserved.