XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240531C00005500 | 2024-04-26 12:50PM EDT | 5.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XPEV240531C00006000 | 2024-04-30 11:10AM EDT | 6.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XPEV240531C00006500 | 2024-04-30 9:43AM EDT | 6.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| XPEV240531C00007000 | 2024-05-01 10:11AM EDT | 7.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| XPEV240531C00007500 | 2024-05-01 11:17AM EDT | 7.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 39 | 121 | 0.00% |
| XPEV240531C00008000 | 2024-04-30 11:06AM EDT | 8.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| XPEV240531C00008500 | 2024-05-01 2:31PM EDT | 8.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 6.25% |
| XPEV240531C00009000 | 2024-05-01 3:27PM EDT | 9.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 53 | 312 | 12.50% |
| XPEV240531C00009500 | 2024-05-01 9:39AM EDT | 9.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 248 | 12.50% |
| XPEV240531C00010000 | 2024-05-01 2:42PM EDT | 10.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 195 | 434 | 25.00% |
| XPEV240531C00010500 | 2024-05-01 1:43PM EDT | 10.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 758 | 25.00% |
| XPEV240531C00011000 | 2024-05-01 12:34PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 214 | 25.00% |
| XPEV240531C00011500 | 2024-05-01 9:45AM EDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 462 | 25.00% |
| XPEV240531C00012000 | 2024-05-01 11:30AM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 217 | 25.00% |
| XPEV240531C00012500 | 2024-05-01 3:34PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 52 | 50.00% |
| XPEV240531C00013000 | 2024-04-30 1:09PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 50.00% |
| XPEV240531C00013500 | 2024-04-19 9:32AM EDT | 13.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240531P00004000 | 2024-04-29 1:48PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| XPEV240531P00004500 | 2024-04-25 3:59PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 3 | 50.00% |
| XPEV240531P00005000 | 2024-05-01 11:06AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 16 | 50.00% |
| XPEV240531P00005500 | 2024-05-01 3:34PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 52 | 50.00% |
| XPEV240531P00006000 | 2024-05-01 11:30AM EDT | 6.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 230 | 25.00% |
| XPEV240531P00006500 | 2024-05-01 12:02PM EDT | 6.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 96 | 25.00% |
| XPEV240531P00007000 | 2024-05-01 9:32AM EDT | 7.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| XPEV240531P00007500 | 2024-05-01 2:50PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 6.25% |
| XPEV240531P00008000 | 2024-05-01 1:37PM EDT | 8.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 45 | 204 | 1.56% |
| XPEV240531P00008500 | 2024-04-26 3:02PM EDT | 8.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XPEV240531P00009000 | 2024-04-22 10:38AM EDT | 9.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| XPEV240531P00009500 | 2024-04-30 2:27PM EDT | 9.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
© 2024 Yahoo. All rights reserved.