XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240607C00005000 | 2024-04-26 3:56PM EDT | 5.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240607C00006000 | 2024-05-20 12:57PM EDT | 6.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XPEV240607C00006500 | 2024-05-13 1:32PM EDT | 6.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 0.00% |
| XPEV240607C00007000 | 2024-05-17 3:31PM EDT | 7.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| XPEV240607C00007500 | 2024-05-20 1:59PM EDT | 7.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| XPEV240607C00008000 | 2024-05-20 3:28PM EDT | 8.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 70 | 105 | 0.00% |
| XPEV240607C00008500 | 2024-05-20 3:51PM EDT | 8.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 86 | 182 | 3.13% |
| XPEV240607C00009000 | 2024-05-20 3:55PM EDT | 9.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 105 | 344 | 12.50% |
| XPEV240607C00009500 | 2024-05-20 3:46PM EDT | 9.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 122 | 12.50% |
| XPEV240607C00010000 | 2024-05-20 3:59PM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 437 | 25.00% |
| XPEV240607C00010500 | 2024-05-20 12:34PM EDT | 10.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 67 | 25.00% |
| XPEV240607C00011000 | 2024-05-20 3:11PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 255 | 492 | 25.00% |
| XPEV240607C00011500 | 2024-05-15 9:59AM EDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| XPEV240607C00012000 | 2024-05-20 2:46PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 138 | 50.00% |
| XPEV240607C00012500 | 2024-05-20 9:30AM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 50.00% |
| XPEV240607C00013000 | 2024-05-20 12:17PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 50.00% |
| XPEV240607C00014000 | 2024-05-06 10:06AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| XPEV240607C00015000 | 2024-05-20 1:09PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240607P00004500 | 2024-04-25 11:11AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPEV240607P00005000 | 2024-05-17 3:53PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 36 | 50.00% |
| XPEV240607P00005500 | 2024-05-20 11:00AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 50.00% |
| XPEV240607P00006000 | 2024-05-20 2:46PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| XPEV240607P00006500 | 2024-05-20 3:41PM EDT | 6.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 663 | 700 | 25.00% |
| XPEV240607P00007000 | 2024-05-20 11:50AM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 160 | 25.00% |
| XPEV240607P00007500 | 2024-05-20 2:08PM EDT | 7.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 12.50% |
| XPEV240607P00008000 | 2024-05-20 3:54PM EDT | 8.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 50 | 502 | 6.25% |
| XPEV240607P00008500 | 2024-05-20 3:57PM EDT | 8.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 0.00% |
| XPEV240607P00009000 | 2024-05-17 1:56PM EDT | 9.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 0.00% |
| XPEV240607P00009500 | 2024-04-30 3:16PM EDT | 9.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XPEV240607P00011500 | 2024-05-06 1:44PM EDT | 11.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.