XPeng Inc. (XPEV)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517C00002000 | 2024-04-15 10:10AM EDT | 2.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV240517C00003000 | 2024-04-12 12:00PM EDT | 3.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240517C00004000 | 2024-04-26 9:33AM EDT | 4.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV240517C00005000 | 2024-04-25 11:10AM EDT | 5.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240517C00006000 | 2024-04-26 10:58AM EDT | 6.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XPEV240517C00006500 | 2024-05-01 11:51AM EDT | 6.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240517C00007000 | 2024-05-01 3:55PM EDT | 7.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| XPEV240517C00007500 | 2024-05-01 1:34PM EDT | 7.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| XPEV240517C00008000 | 2024-05-01 1:07PM EDT | 8.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| XPEV240517C00008500 | 2024-05-01 2:52PM EDT | 8.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| XPEV240517C00009000 | 2024-05-01 3:17PM EDT | 9.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XPEV240517C00009500 | 2024-05-01 12:35PM EDT | 9.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 25.00% |
| XPEV240517C00010000 | 2024-05-01 3:02PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| XPEV240517C00010500 | 2024-05-01 2:20PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XPEV240517C00011000 | 2024-05-01 12:51PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240517C00012000 | 2024-04-26 2:53PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XPEV240517C00013000 | 2024-04-22 12:46PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XPEV240517C00014000 | 2024-04-29 2:10PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| XPEV240517C00015000 | 2024-04-10 2:05PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240517C00017000 | 2024-03-21 1:54PM EDT | 17.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 194.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517P00002000 | 2024-04-19 1:15PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240517P00004000 | 2024-04-01 10:01AM EDT | 4.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 2 | 220.31% |
| XPEV240517P00004500 | 2024-04-23 3:30PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPEV240517P00005000 | 2024-04-29 12:07PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XPEV240517P00005500 | 2024-04-30 3:01PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| XPEV240517P00006000 | 2024-05-01 3:32PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| XPEV240517P00006500 | 2024-05-01 11:01AM EDT | 6.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XPEV240517P00007000 | 2024-05-01 3:08PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XPEV240517P00007500 | 2024-05-01 1:34PM EDT | 7.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| XPEV240517P00008000 | 2024-05-01 2:04PM EDT | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| XPEV240517P00008500 | 2024-04-30 1:17PM EDT | 8.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XPEV240517P00009000 | 2024-04-30 3:32PM EDT | 9.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| XPEV240517P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240517P00011000 | 2024-05-01 12:43PM EDT | 11.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240517P00012000 | 2024-04-19 3:41PM EDT | 12.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPEV240517P00012500 | 2024-04-26 10:07AM EDT | 12.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XPEV240517P00013000 | 2024-04-24 9:50AM EDT | 13.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XPEV240517P00014000 | 2024-04-03 10:15AM EDT | 14.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240517P00015000 | 2024-05-01 12:02PM EDT | 15.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XPEV240517P00016000 | 2024-04-30 12:30PM EDT | 16.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240517P00017000 | 2024-04-10 11:32AM EDT | 17.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XPEV240517P00018000 | 2024-04-26 10:35AM EDT | 18.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.