XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240510C00025000 | 2024-05-07 10:56AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 176.56% |
| XP240517C00025000 | 2024-04-25 3:08PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.13 | 0.00 | - | 21 | 249 | 67.19% |
| XP240524C00025000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.57 | -1.62 | -95.86% | 1 | 10 | 73.44% |
| XP240531C00025000 | 2024-04-17 11:12AM EDT | 2024-05-31 | 0.17 | 0.05 | 0.35 | 0.00 | - | - | 185 | 53.42% |
| XP240621C00025000 | 2024-05-08 10:50AM EDT | 2024-06-21 | 0.29 | 0.04 | 0.19 | 0.00 | - | 1 | 648 | 37.60% |
| XP240719C00025000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 0.52 | 0.00 | 1.26 | 0.00 | - | 2 | 25 | 64.36% |
| XP240816C00025000 | 2024-04-10 10:09AM EDT | 2024-08-16 | 2.31 | 0.00 | 1.83 | 0.00 | - | 1 | 16 | 67.82% |
| XP241018C00025000 | 2024-05-10 12:28PM EDT | 2024-10-18 | 1.11 | 0.82 | 2.18 | -0.09 | -7.50% | 114 | 463 | 59.23% |
| XP241115C00025000 | 2024-05-09 12:51PM EDT | 2024-11-15 | 1.51 | 1.30 | 2.99 | 0.00 | - | 49 | 269 | 54.13% |
| XP250117C00025000 | 2024-05-07 12:34PM EDT | 2025-01-17 | 1.70 | 1.33 | 2.70 | -0.38 | -18.27% | 3 | 2,216 | 54.74% |
| XP260116C00025000 | 2024-04-23 11:28AM EDT | 2026-01-16 | 3.35 | 2.35 | 6.45 | 0.00 | - | 35 | 276 | 50.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517P00025000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 2.87 | 2.65 | 5.35 | 0.00 | - | 1 | 276 | 130.86% |
| XP240524P00025000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XP240614P00025000 | 2024-05-03 12:35PM EDT | 2024-06-14 | 3.18 | 1.38 | 5.50 | 0.00 | - | 1 | 1 | 121.92% |
| XP240621P00025000 | 2024-04-12 1:46PM EDT | 2024-06-21 | 2.51 | 1.98 | 5.20 | 0.00 | - | 1,184 | 608 | 101.17% |
| XP240719P00025000 | 2024-04-08 9:38AM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| XP241018P00025000 | 2024-03-28 9:30AM EDT | 2024-10-18 | 3.00 | 2.87 | 6.95 | 0.00 | - | 1 | 2 | 82.91% |
| XP241115P00025000 | 2024-04-29 1:14PM EDT | 2024-11-15 | 5.15 | 3.45 | 6.80 | 0.00 | - | 4 | 62 | 74.12% |
| XP250117P00025000 | 2024-05-07 11:53AM EDT | 2025-01-17 | 4.75 | 4.75 | 7.05 | 0.00 | - | 23 | 649 | 51.66% |
| XP260116P00025000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 6.75 | 5.65 | 8.95 | 0.00 | - | 4 | 255 | 60.51% |
© 2024 Yahoo. All rights reserved.