XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240802C00002500 | 2024-07-24 9:41AM EDT | 2.50 | 5.75 | 5.05 | 7.45 | 0.00 | - | 18 | 18 | 734.38% |
| XPEV240802C00003000 | 2024-07-23 10:00AM EDT | 3.00 | 5.55 | 4.55 | 6.50 | 0.00 | - | - | 1 | 356.25% |
| XPEV240802C00005000 | 2024-06-20 12:41PM EDT | 5.00 | 2.46 | 3.20 | 4.50 | 0.00 | - | 3 | 3 | 410.16% |
| XPEV240802C00006000 | 2024-07-26 3:05PM EDT | 6.00 | 2.51 | 2.47 | 2.55 | -0.45 | -15.20% | 8 | 27 | 50.00% |
| XPEV240802C00006500 | 2024-07-23 12:29PM EDT | 6.50 | 2.00 | 1.97 | 2.06 | 0.00 | - | 1 | 2 | 87.50% |
| XPEV240802C00007000 | 2024-07-26 2:51PM EDT | 7.00 | 1.54 | 1.49 | 1.57 | +0.27 | +21.26% | 1 | 72 | 85.94% |
| XPEV240802C00007500 | 2024-07-26 2:08PM EDT | 7.50 | 1.05 | 1.03 | 1.09 | +0.18 | +20.69% | 21 | 171 | 77.34% |
| XPEV240802C00008000 | 2024-07-26 3:53PM EDT | 8.00 | 0.63 | 0.62 | 0.67 | +0.12 | +23.53% | 276 | 619 | 72.27% |
| XPEV240802C00008500 | 2024-07-26 3:46PM EDT | 8.50 | 0.35 | 0.34 | 0.36 | +0.11 | +45.83% | 633 | 610 | 73.44% |
| XPEV240802C00009000 | 2024-07-26 3:55PM EDT | 9.00 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 6,135 | 1,830 | 72.66% |
| XPEV240802C00009500 | 2024-07-26 3:59PM EDT | 9.50 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 681 | 3,035 | 78.91% |
| XPEV240802C00010000 | 2024-07-26 3:41PM EDT | 10.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1,262 | 634 | 83.59% |
| XPEV240802C00010500 | 2024-07-26 1:19PM EDT | 10.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 221 | 475 | 95.31% |
| XPEV240802C00011000 | 2024-07-26 3:38PM EDT | 11.00 | 0.02 | 0.02 | 0.20 | 0.00 | - | 1 | 311 | 152.34% |
| XPEV240802C00011500 | 2024-07-26 3:35PM EDT | 11.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 20 | 416 | 121.88% |
| XPEV240802C00012000 | 2024-07-26 10:44AM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 50 | 362 | 131.25% |
| XPEV240802C00012500 | 2024-07-22 12:44PM EDT | 12.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 64 | 175.00% |
| XPEV240802C00013000 | 2024-07-26 10:28AM EDT | 13.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 192 | 154.69% |
| XPEV240802C00014000 | 2024-07-26 3:15PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 255 | 342 | 159.38% |
| XPEV240802C00015000 | 2024-07-26 12:03PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 393 | 162.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240802P00002500 | 2024-07-24 10:20AM EDT | 2.50 | 0.35 | 0.00 | 0.95 | 0.00 | - | 6 | 0 | 928.13% |
| XPEV240802P00004000 | 2024-06-28 3:44PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 557.81% |
| XPEV240802P00004500 | 2024-06-28 2:48PM EDT | 4.50 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 426.56% |
| XPEV240802P00005000 | 2024-07-22 9:45AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 72 | 181.25% |
| XPEV240802P00005500 | 2024-07-25 11:55AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 518 | 137.50% |
| XPEV240802P00006000 | 2024-07-23 12:00PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 193 | 112.50% |
| XPEV240802P00006500 | 2024-07-26 1:39PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 46 | 208 | 98.44% |
| XPEV240802P00007000 | 2024-07-26 1:59PM EDT | 7.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 39 | 441 | 85.94% |
| XPEV240802P00007500 | 2024-07-26 3:54PM EDT | 7.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 58 | 383 | 77.34% |
| XPEV240802P00008000 | 2024-07-26 3:55PM EDT | 8.00 | 0.14 | 0.12 | 0.16 | -0.13 | -48.15% | 94 | 561 | 73.44% |
| XPEV240802P00008500 | 2024-07-26 3:49PM EDT | 8.50 | 0.35 | 0.32 | 0.35 | -0.17 | -32.69% | 408 | 736 | 72.27% |
| XPEV240802P00009000 | 2024-07-26 12:04PM EDT | 9.00 | 0.60 | 0.64 | 0.67 | -0.26 | -30.23% | 40 | 349 | 74.22% |
| XPEV240802P00009500 | 2024-07-23 9:43AM EDT | 9.50 | 1.01 | 0.99 | 1.09 | 0.00 | - | 25 | 16 | 67.97% |
| XPEV240802P00010000 | 2024-07-16 9:45AM EDT | 10.00 | 1.48 | 1.34 | 1.55 | 0.00 | - | 5 | 112 | 92.97% |
| XPEV240802P00010500 | 2024-07-24 9:43AM EDT | 10.50 | 2.31 | 1.82 | 2.25 | 0.00 | - | 1 | 1 | 104.69% |
| XPEV240802P00011000 | 2024-06-14 9:43AM EDT | 11.00 | 3.75 | 1.94 | 2.66 | 0.00 | - | - | 10 | 173.83% |
| XPEV240802P00011500 | 2024-06-20 2:48PM EDT | 11.50 | 4.00 | 2.81 | 4.10 | 0.00 | - | - | 3 | 277.34% |
| XPEV240802P00012000 | 2024-07-18 9:40AM EDT | 12.00 | 3.49 | 3.40 | 3.60 | 0.00 | - | 2 | 2 | 115.63% |
© 2024 Yahoo. All rights reserved.