Mail

Canada markets open in 1 hour 46 minutes

S&P/TSX
22,320.87
+120.07(+0.54%)
S&P 500
5,304.72
+36.88(+0.70%)
DOW
39,069.59
+4.29(+0.01%)
CAD/USD
0.7324
+0.0003(+0.04%)
CRUDE OIL
78.18
+0.46(+0.59%)
Bitcoin CAD
93,281.08
-1,049.18(-1.11%)

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

8.20

+0.10

(+1.23%)

At close: 04:00PM EDT

8.16

-0.04

(-0.49%)

After hours:

07:59PM EDT

In The Money

Show:ListStraddle

CallsforJune 14, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
XPEV240614C00006000	2024-05-24 9:39AM EDT	6.00	2.38	1.97	2.31	-0.33	-12.18%	5	9	116.41%
XPEV240614C00006500	2024-05-23 11:05AM EDT	6.50	1.57	1.55	1.83	0.00	-	-	100	99.22%
XPEV240614C00007000	2024-05-23 11:05AM EDT	7.00	1.18	1.32	1.56	0.00	-	101	102	98.44%
XPEV240614C00007500	2024-05-23 10:04AM EDT	7.50	0.92	0.95	1.00	0.00	-	1	21	78.13%
XPEV240614C00008000	2024-05-24 3:20PM EDT	8.00	0.65	0.66	0.69	-0.04	-5.80%	12	205	77.34%
XPEV240614C00008500	2024-05-24 3:58PM EDT	8.50	0.46	0.44	0.47	+0.01	+2.22%	114	652	78.13%
XPEV240614C00009000	2024-05-24 3:31PM EDT	9.00	0.29	0.29	0.32	-0.02	-6.45%	44	845	80.08%
XPEV240614C00009500	2024-05-24 12:47PM EDT	9.50	0.19	0.19	0.22	-0.02	-9.52%	3	210	82.42%
XPEV240614C00010000	2024-05-24 3:55PM EDT	10.00	0.14	0.13	0.15	-0.01	-6.67%	3,763	203	85.16%
XPEV240614C00010500	2024-05-21 3:41PM EDT	10.50	0.28	0.08	0.11	0.00	-	68	149	87.50%
XPEV240614C00011000	2024-05-23 9:55AM EDT	11.00	0.08	0.06	0.08	0.00	-	14	30	91.41%
XPEV240614C00011500	2024-05-21 10:02AM EDT	11.50	0.29	0.04	0.06	0.00	-	2	4	93.75%
XPEV240614C00012000	2024-05-21 11:05AM EDT	12.00	0.15	0.03	0.05	0.00	-	4	31	97.66%
XPEV240614C00012500	2024-05-23 12:27PM EDT	12.50	0.04	0.02	0.05	0.00	-	6	16	103.13%
XPEV240614C00013000	2024-05-23 10:38AM EDT	13.00	0.01	0.01	0.36	0.00	-	1	8	160.16%
XPEV240614C00014000	2024-05-20 9:43AM EDT	14.00	0.03	0.01	0.75	0.00	-	1	96	218.75%
XPEV240614C00015000	2024-05-24 1:16PM EDT	15.00	0.01	0.01	0.05	-0.05	-83.33%	50	129	133.59%

PutsforJune 14, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
XPEV240614P00003500	2024-05-20 1:16PM EDT	3.50	0.04	0.00	0.02	0.00	-	-	2	168.75%
XPEV240614P00004000	2024-05-23 11:09AM EDT	4.00	0.01	0.00	0.02	0.00	-	-	15	143.75%
XPEV240614P00004500	2024-05-14 11:23AM EDT	4.50	0.02	0.00	1.27	0.00	-	60	0	357.42%
XPEV240614P00005000	2024-05-24 9:30AM EDT	5.00	0.38	0.01	0.11	+0.36	+1,800.00%	65	156	143.75%
XPEV240614P00005500	2024-05-24 10:19AM EDT	5.50	0.03	0.01	0.04	0.00	-	60	37	100.00%
XPEV240614P00006000	2024-05-23 9:36AM EDT	6.00	0.05	0.02	0.05	0.00	-	11	247	87.50%
XPEV240614P00006500	2024-05-24 1:24PM EDT	6.50	0.08	0.07	0.09	-0.02	-20.00%	10	85	85.16%
XPEV240614P00007000	2024-05-23 11:14AM EDT	7.00	0.21	0.15	0.16	0.00	-	23	141	81.64%
XPEV240614P00007500	2024-05-24 1:24PM EDT	7.50	0.28	0.26	0.29	-0.07	-20.00%	4	1,463	78.13%
XPEV240614P00008000	2024-05-24 3:51PM EDT	8.00	0.49	0.46	0.49	-0.09	-15.52%	3	75	77.34%
XPEV240614P00008500	2024-05-24 3:52PM EDT	8.50	0.76	0.74	0.77	-0.09	-10.59%	3	93	78.13%
XPEV240614P00009000	2024-05-22 9:48AM EDT	9.00	0.90	1.09	1.11	0.00	-	1	28	79.30%
XPEV240614P00009500	2024-05-24 1:10PM EDT	9.50	1.55	1.32	1.71	+0.26	+20.16%	9	22	83.98%
XPEV240614P00010000	2024-05-23 11:32AM EDT	10.00	2.01	1.20	2.15	0.00	-	12	45	121.88%
XPEV240614P00011000	2024-05-23 9:34AM EDT	11.00	2.81	2.10	3.50	0.00	-	-	10	204.30%
XPEV240614P00011500	2024-05-22 9:44AM EDT	11.50	2.94	2.86	3.40	0.00	-	-	4	110.16%
XPEV240614P00012500	2024-05-14 1:07PM EDT	12.50	4.34	3.30	5.30	0.00	-	-	2	50.00%