XPEV - XPeng Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV230609C00005000 | 2023-06-01 9:41AM EDT | 5.00 | 2.57 | 3.30 | 3.45 | 0.00 | - | - | 0 | 475.00% |
| XPEV230609C00005500 | 2023-06-02 10:54AM EDT | 5.50 | 2.93 | 2.82 | 2.95 | 0.00 | - | 10 | 8 | 250.00% |
| XPEV230609C00006000 | 2023-06-07 12:55PM EDT | 6.00 | 2.41 | 2.31 | 2.45 | -0.14 | -5.49% | 2 | 15 | 50.00% |
| XPEV230609C00006500 | 2023-06-06 3:57PM EDT | 6.50 | 2.14 | 1.82 | 1.95 | 0.00 | - | 3 | 20 | 162.50% |
| XPEV230609C00007000 | 2023-06-02 9:52AM EDT | 7.00 | 1.39 | 1.31 | 1.46 | -0.18 | -11.46% | 1 | 51 | 118.75% |
| XPEV230609C00007500 | 2023-06-07 10:29AM EDT | 7.50 | 1.02 | 0.85 | 0.93 | -0.12 | -10.53% | 5 | 1,934 | 87.50% |
| XPEV230609C00008000 | 2023-06-07 1:28PM EDT | 8.00 | 0.44 | 0.38 | 0.46 | -0.24 | -35.29% | 573 | 2,509 | 68.75% |
| XPEV230609C00008500 | 2023-06-07 3:59PM EDT | 8.50 | 0.15 | 0.14 | 0.16 | -0.17 | -53.12% | 3,452 | 1,357 | 82.03% |
| XPEV230609C00009000 | 2023-06-07 3:59PM EDT | 9.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 1,586 | 5,428 | 98.44% |
| XPEV230609C00009500 | 2023-06-07 3:57PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 251 | 2,137 | 115.63% |
| XPEV230609C00010000 | 2023-06-07 1:26PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 586 | 482 | 137.50% |
| XPEV230609C00010500 | 2023-06-06 3:58PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 544 | 137.50% |
| XPEV230609C00011000 | 2023-06-05 2:08PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 343 | 193.75% |
| XPEV230609C00011500 | 2023-06-05 2:08PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 429 | 187.50% |
| XPEV230609C00012000 | 2023-05-31 11:49AM EDT | 12.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 157 | 243.75% |
| XPEV230609C00012500 | 2023-05-24 9:47AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 262.50% |
| XPEV230609C00013000 | 2023-05-24 3:53PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 40 | 309.38% |
| XPEV230609C00013500 | 2023-06-02 12:15PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 102 | 287.50% |
| XPEV230609C00014000 | 2023-06-01 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 228 | 306.25% |
| XPEV230609C00014500 | 2023-05-15 2:40PM EDT | 14.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 343.75% |
| XPEV230609C00015000 | 2023-05-23 1:25PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 362.50% |
| XPEV230609C00017000 | 2023-05-25 3:41PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 425.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV230609P00006000 | 2023-06-01 3:27PM EDT | 6.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 71 | 92 | 275.00% |
| XPEV230609P00006500 | 2023-06-02 10:32AM EDT | 6.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 185 | 190.63% |
| XPEV230609P00007000 | 2023-06-05 1:25PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 262 | 131.25% |
| XPEV230609P00007500 | 2023-06-07 12:47PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 988 | 96.88% |
| XPEV230609P00008000 | 2023-06-07 3:55PM EDT | 8.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 749 | 1,526 | 79.69% |
| XPEV230609P00008500 | 2023-06-07 3:46PM EDT | 8.50 | 0.25 | 0.26 | 0.28 | +0.06 | +31.58% | 600 | 1,958 | 82.03% |
| XPEV230609P00009000 | 2023-06-07 3:54PM EDT | 9.00 | 0.65 | 0.64 | 0.70 | +0.13 | +25.00% | 71 | 747 | 95.31% |
| XPEV230609P00009500 | 2023-06-07 12:59PM EDT | 9.50 | 1.14 | 1.05 | 1.22 | +0.26 | +29.55% | 8 | 52 | 103.13% |
| XPEV230609P00010000 | 2023-06-07 11:54AM EDT | 10.00 | 1.59 | 1.55 | 1.70 | +0.20 | +14.39% | 17 | 64 | 112.50% |
| XPEV230609P00010500 | 2023-06-06 12:35PM EDT | 10.50 | 1.83 | 2.02 | 2.20 | 0.00 | - | 1 | 49 | 239.06% |
| XPEV230609P00011000 | 2023-06-05 2:19PM EDT | 11.00 | 2.52 | 2.55 | 2.70 | 0.00 | - | 41 | 42 | 162.50% |
| XPEV230609P00011500 | 2023-06-05 11:36AM EDT | 11.50 | 3.05 | 3.00 | 3.20 | 0.00 | - | 1 | 6 | 304.69% |
| XPEV230609P00012000 | 2023-05-26 12:54PM EDT | 12.00 | 3.90 | 3.55 | 3.70 | 0.00 | - | 25 | 25 | 206.25% |
| XPEV230609P00012500 | 2023-05-18 9:36AM EDT | 12.50 | 3.25 | 4.05 | 4.20 | 0.00 | - | 1 | 16 | 225.00% |
| XPEV230609P00015000 | 2023-06-06 1:10PM EDT | 15.00 | 6.42 | 6.50 | 6.70 | 0.00 | - | 1 | 1 | 475.00% |
| XPEV230609P00017000 | 2023-05-15 10:26AM EDT | 17.00 | 7.32 | 8.50 | 8.70 | 0.00 | - | - | 1 | 550.00% |
© 2023 Yahoo. All rights reserved.