XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240524C00006500 | 2024-04-26 9:34AM EDT | 6.50 | 1.50 | 1.00 | 1.77 | 0.00 | - | 9 | 40 | 88.28% |
| XPEV240524C00007000 | 2024-04-26 10:10AM EDT | 7.00 | 1.13 | 1.12 | 1.37 | 0.00 | - | 2 | 39 | 62.89% |
| XPEV240524C00007500 | 2024-04-30 10:49AM EDT | 7.50 | 0.97 | 0.76 | 1.22 | +0.09 | +10.23% | 52 | 357 | 78.32% |
| XPEV240524C00008000 | 2024-04-30 11:37AM EDT | 8.00 | 0.67 | 0.69 | 0.72 | -0.03 | -4.29% | 6 | 153 | 77.34% |
| XPEV240524C00008500 | 2024-04-30 11:51AM EDT | 8.50 | 0.47 | 0.47 | 0.51 | -0.05 | -9.62% | 25 | 178 | 77.54% |
| XPEV240524C00009000 | 2024-04-30 1:48PM EDT | 9.00 | 0.33 | 0.32 | 0.35 | -0.02 | -5.71% | 14 | 2,545 | 78.13% |
| XPEV240524C00009500 | 2024-04-30 10:18AM EDT | 9.50 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 2,000 | 3,489 | 78.91% |
| XPEV240524C00010000 | 2024-04-29 3:38PM EDT | 10.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 63 | 285 | 80.86% |
| XPEV240524C00010500 | 2024-04-30 3:26PM EDT | 10.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 3 | 23 | 80.86% |
| XPEV240524C00011000 | 2024-04-30 1:11PM EDT | 11.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 45 | 57 | 82.81% |
| XPEV240524C00011500 | 2024-04-30 1:11PM EDT | 11.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 11 | 27 | 85.16% |
| XPEV240524C00012000 | 2024-04-30 3:57PM EDT | 12.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 67 | 33 | 86.72% |
| XPEV240524C00012500 | 2024-04-30 1:57PM EDT | 12.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 56 | 160 | 90.63% |
| XPEV240524C00013000 | 2024-04-10 11:35AM EDT | 13.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | - | 50 | 100.00% |
| XPEV240524C00013500 | 2024-04-23 10:52AM EDT | 13.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 103 | 129.69% |
| XPEV240524C00014000 | 2024-04-10 11:33AM EDT | 14.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 50 | 134.38% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240524P00004500 | 2024-04-23 11:20AM EDT | 4.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 106 | 164.06% |
| XPEV240524P00005000 | 2024-04-25 12:56PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 34 | 10 | 142.97% |
| XPEV240524P00005500 | 2024-04-30 3:57PM EDT | 5.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 62 | 35 | 93.75% |
| XPEV240524P00006000 | 2024-04-30 2:16PM EDT | 6.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 11 | 240 | 86.33% |
| XPEV240524P00006500 | 2024-04-30 1:52PM EDT | 6.50 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 4 | 213 | 83.98% |
| XPEV240524P00007000 | 2024-04-30 2:16PM EDT | 7.00 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 15 | 165 | 81.64% |
| XPEV240524P00007500 | 2024-04-30 3:39PM EDT | 7.50 | 0.36 | 0.35 | 0.37 | -0.06 | -14.29% | 26 | 132 | 78.32% |
| XPEV240524P00008000 | 2024-04-30 12:12PM EDT | 8.00 | 0.59 | 0.56 | 0.59 | -0.06 | -9.23% | 3 | 47 | 77.34% |
| XPEV240524P00008500 | 2024-04-26 1:29PM EDT | 8.50 | 1.01 | 0.80 | 0.88 | 0.00 | - | 12 | 30 | 75.20% |
| XPEV240524P00009000 | 2024-04-26 12:05PM EDT | 9.00 | 1.42 | 1.18 | 1.23 | 0.00 | - | 4 | 8 | 78.13% |
| XPEV240524P00010000 | 2024-04-17 9:41AM EDT | 10.00 | 2.56 | 1.78 | 2.44 | 0.00 | - | - | 7 | 94.92% |
| XPEV240524P00011000 | 2024-04-08 9:49AM EDT | 11.00 | 3.80 | 2.46 | 3.00 | 0.00 | - | - | 13 | 97.66% |
| XPEV240524P00012500 | 2024-04-17 3:55PM EDT | 12.50 | 5.10 | 4.10 | 5.05 | 0.00 | - | - | 2 | 140.63% |
© 2024 Yahoo. All rights reserved.