XPEL, Inc. (XPEL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEL240517C00027500 | 2024-05-07 9:36AM EDT | 27.50 | 5.00 | 4.00 | 8.90 | 0.00 | - | 1 | 0 | 288.48% |
| XPEL240517C00030000 | 2024-05-06 9:55AM EDT | 30.00 | 2.65 | 1.55 | 6.40 | 0.00 | - | 1 | 2 | 225.78% |
| XPEL240517C00032500 | 2024-05-10 9:30AM EDT | 32.50 | 2.00 | 0.00 | 2.85 | +0.85 | +73.91% | 20 | 37 | 103.61% |
| XPEL240517C00035000 | 2024-05-10 12:20PM EDT | 35.00 | 0.60 | 0.35 | 0.50 | +0.40 | +200.00% | 95 | 208 | 44.73% |
| XPEL240517C00037500 | 2024-05-10 12:29PM EDT | 37.50 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 75 | 121 | 60.55% |
| XPEL240517C00040000 | 2024-05-07 3:34PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 64.06% |
| XPEL240517C00042500 | 2024-05-02 10:36AM EDT | 42.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 176 | 172 | 267.58% |
| XPEL240517C00045000 | 2023-11-14 1:03PM EDT | 45.00 | 8.20 | 10.70 | 13.60 | 0.00 | - | 2 | 1 | 826.37% |
| XPEL240517C00050000 | 2024-05-03 9:51AM EDT | 50.00 | 0.67 | 0.00 | 2.55 | 0.00 | - | 1 | 10 | 273.44% |
| XPEL240517C00052500 | 2024-05-02 9:40AM EDT | 52.50 | 0.10 | 0.00 | 2.55 | 0.00 | - | 3 | 3 | 294.14% |
| XPEL240517C00055000 | 2024-05-10 2:55PM EDT | 55.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 2 | 135 | 175.78% |
| XPEL240517C00057500 | 2024-05-01 9:57AM EDT | 57.50 | 1.56 | 0.05 | 0.25 | 0.00 | - | 4 | 14 | 201.95% |
| XPEL240517C00060000 | 2024-05-02 9:30AM EDT | 60.00 | 1.90 | 0.05 | 0.65 | 0.00 | - | 1 | 70 | 251.95% |
| XPEL240517C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 20 | 363.28% |
| XPEL240517C00065000 | 2024-05-03 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.65 | -0.46 | -97.87% | 4 | 34 | 273.83% |
| XPEL240517C00067500 | 2024-04-05 1:21PM EDT | 67.50 | 1.40 | 0.00 | 4.80 | 0.00 | - | 34 | 34 | 476.66% |
| XPEL240517C00070000 | 2024-04-05 1:27PM EDT | 70.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 17 | 27 | 491.02% |
| XPEL240517C00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 517.58% |
| XPEL240517C00080000 | 2024-03-05 12:07PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 346.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEL240517P00022500 | 2024-05-03 11:41AM EDT | 22.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 205.86% |
| XPEL240517P00025000 | 2024-05-03 11:41AM EDT | 25.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 52 | 366.60% |
| XPEL240517P00027500 | 2024-05-08 1:07PM EDT | 27.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 74 | 299.61% |
| XPEL240517P00030000 | 2024-05-08 1:09PM EDT | 30.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 72 | 235.64% |
| XPEL240517P00032500 | 2024-05-09 2:38PM EDT | 32.50 | 0.25 | 0.00 | 0.45 | -0.42 | -62.69% | 15 | 78 | 58.89% |
| XPEL240517P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 1.20 | 0.00 | 4.50 | -1.40 | -53.85% | 13 | 112 | 94.24% |
| XPEL240517P00037500 | 2024-02-28 1:51PM EDT | 37.50 | 2.28 | 0.05 | 4.90 | 0.00 | - | - | 1 | 148.54% |
| XPEL240517P00040000 | 2024-04-25 11:59AM EDT | 40.00 | 0.21 | 3.50 | 8.40 | 0.00 | - | - | 1 | 75.39% |
| XPEL240517P00042500 | 2024-04-15 11:44AM EDT | 42.50 | 0.50 | 6.20 | 10.90 | 0.00 | - | 3 | 4 | 111.72% |
| XPEL240517P00045000 | 2024-05-02 1:08PM EDT | 45.00 | 8.75 | 8.70 | 13.40 | 0.00 | - | 10 | 19 | 132.62% |
| XPEL240517P00047500 | 2024-05-06 9:43AM EDT | 47.50 | 15.37 | 11.50 | 16.00 | 0.00 | - | 1 | 6 | 177.34% |
| XPEL240517P00050000 | 2024-05-08 9:41AM EDT | 50.00 | 16.00 | 13.60 | 18.40 | -1.70 | -9.60% | 1 | 11 | 160.16% |
| XPEL240517P00052500 | 2024-05-07 12:36PM EDT | 52.50 | 20.50 | 16.00 | 20.90 | 0.00 | - | 20 | 72 | 164.45% |
| XPEL240517P00055000 | 2024-05-03 12:06PM EDT | 55.00 | 24.00 | 20.00 | 23.40 | 0.00 | - | 10 | 100 | 278.32% |
| XPEL240517P00057500 | 2024-05-02 9:30AM EDT | 57.50 | 18.00 | 21.10 | 25.90 | 0.00 | - | 1 | 0 | 204.30% |
| XPEL240517P00060000 | 2024-03-12 9:30AM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.