XP Inc. (XP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.35 | 0.00 | - | 1 | 15,529 | 304.69% |
| XP240621C00027000 | 2024-05-14 11:58AM EDT | 2024-06-21 | 2.06 | 0.00 | 1.00 | 0.00 | - | 219 | 568 | 70.41% |
| XP240628C00027000 | 2024-05-13 3:05PM EDT | 2024-06-28 | 0.09 | 0.00 | 2.27 | 0.00 | - | 5 | 5 | 90.72% |
| XP240719C00027000 | 2024-04-05 3:35PM EDT | 2024-07-19 | 1.32 | 0.09 | 0.69 | 0.00 | - | 26 | 98 | 59.77% |
| XP240816C00027000 | 2024-04-17 12:17PM EDT | 2024-08-16 | 0.52 | 0.00 | 2.23 | 0.00 | - | 1 | 43 | 61.52% |
| XP241018C00027000 | 2024-04-05 12:50PM EDT | 2024-10-18 | 2.27 | 0.10 | 2.17 | 0.00 | - | 23 | 155 | 67.29% |
| XP241115C00027000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 1.08 | 0.00 | 2.42 | 0.00 | - | 1 | 90 | 66.06% |
| XP250117C00027000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 1.38 | 1.12 | 3.20 | -0.15 | -9.80% | 1 | 1,481 | 53.27% |
| XP260116C00027000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 3.65 | 1.07 | 6.00 | 0.00 | - | 1 | 59 | 68.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517P00027000 | 2024-05-15 3:08PM EDT | 2024-05-17 | 4.95 | 4.60 | 6.05 | 0.00 | - | 7,050 | 4,609 | 339.06% |
| XP240621P00027000 | 2024-05-14 11:58AM EDT | 2024-06-21 | 3.40 | 3.25 | 7.15 | 0.00 | - | 54 | 238 | 136.23% |
| 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 | 67.04% |
| XP241018P00027000 | 2024-03-28 9:30AM EDT | 2024-10-18 | 4.05 | 4.90 | 8.55 | 0.00 | - | 1 | 3 | 57.81% |
| XP241115P00027000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 6.80 | 3.95 | 8.00 | 0.00 | - | 4 | 6 | 74.44% |
| XP250117P00027000 | 2024-04-23 12:51PM EDT | 2025-01-17 | 6.95 | 4.50 | 8.50 | 0.00 | - | 4 | 15 | 71.22% |
| XP260116P00027000 | 2024-02-06 1:37PM EDT | 2026-01-16 | 7.73 | 4.20 | 8.45 | 0.00 | - | 1 | 1 | 44.80% |
© 2024 Yahoo. All rights reserved.