XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240510C00005500 | 2024-04-23 9:40AM EDT | 5.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240510C00006000 | 2024-04-26 2:04PM EDT | 6.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| XPEV240510C00006500 | 2024-04-30 11:17AM EDT | 6.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XPEV240510C00007000 | 2024-04-30 11:16AM EDT | 7.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| XPEV240510C00007500 | 2024-04-30 11:30AM EDT | 7.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XPEV240510C00008000 | 2024-04-30 1:18PM EDT | 8.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| XPEV240510C00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| XPEV240510C00009000 | 2024-04-30 3:05PM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| XPEV240510C00009500 | 2024-04-29 3:18PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XPEV240510C00010000 | 2024-04-30 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XPEV240510C00010500 | 2024-04-29 2:10PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XPEV240510C00011000 | 2024-04-30 1:20PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XPEV240510C00011500 | 2024-04-12 1:24PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| XPEV240510C00012000 | 2024-04-30 12:20PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| XPEV240510C00012500 | 2024-04-11 10:18AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XPEV240510C00016000 | 2024-04-26 9:45AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240510P00004500 | 2024-04-23 10:48AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240510P00005000 | 2024-04-22 10:33AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XPEV240510P00005500 | 2024-04-25 10:09AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XPEV240510P00006000 | 2024-04-26 11:02AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| XPEV240510P00006500 | 2024-04-30 3:32PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| XPEV240510P00007000 | 2024-04-30 3:47PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| XPEV240510P00007500 | 2024-04-30 3:36PM EDT | 7.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| XPEV240510P00008000 | 2024-04-30 3:41PM EDT | 8.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| XPEV240510P00008500 | 2024-04-30 2:37PM EDT | 8.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XPEV240510P00009000 | 2024-04-29 10:36AM EDT | 9.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV240510P00009500 | 2024-04-26 11:29AM EDT | 9.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240510P00010000 | 2024-04-26 10:23AM EDT | 10.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV240510P00010500 | 2024-04-24 3:46PM EDT | 10.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240510P00011500 | 2024-04-29 9:51AM EDT | 11.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.