XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621C00003000 | 2024-04-08 12:38PM EDT | 3.00 | 4.30 | 4.00 | 4.10 | 0.00 | - | 30 | 51 | 118.75% |
| XPEV240621C00005000 | 2024-04-25 12:19PM EDT | 5.00 | 2.21 | 2.17 | 2.20 | -0.04 | -1.78% | 1 | 85 | 76.56% |
| XPEV240621C00006000 | 2024-04-24 1:06PM EDT | 6.00 | 1.47 | 1.41 | 1.45 | 0.00 | - | 2 | 37 | 75.59% |
| XPEV240621C00007000 | 2024-04-25 12:25PM EDT | 7.00 | 0.88 | 0.85 | 0.88 | -0.01 | -1.12% | 26 | 1,066 | 74.41% |
| XPEV240621C00008000 | 2024-04-25 12:26PM EDT | 8.00 | 0.50 | 0.49 | 0.51 | -0.06 | -10.71% | 183 | 4,940 | 74.61% |
| XPEV240621C00009000 | 2024-04-25 1:10PM EDT | 9.00 | 0.29 | 0.28 | 0.29 | 0.00 | - | 12 | 6,966 | 75.39% |
| XPEV240621C00010000 | 2024-04-24 12:26PM EDT | 10.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 103 | 3,197 | 75.39% |
| XPEV240621C00011000 | 2024-04-23 12:22PM EDT | 11.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 30 | 1,839 | 78.13% |
| XPEV240621C00012000 | 2024-04-24 2:29PM EDT | 12.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 32 | 8,380 | 82.81% |
| XPEV240621C00013000 | 2024-04-25 10:46AM EDT | 13.00 | 0.15 | 0.03 | 0.14 | +0.08 | +114.29% | 1 | 1,715 | 95.70% |
| XPEV240621C00014000 | 2024-04-24 12:28PM EDT | 14.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 1 | 1,049 | 85.94% |
| XPEV240621C00015000 | 2024-04-23 2:07PM EDT | 15.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 3,943 | 97.66% |
| XPEV240621C00016000 | 2024-04-24 2:35PM EDT | 16.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 533 | 118.75% |
| XPEV240621C00017000 | 2024-04-23 3:09PM EDT | 17.00 | 0.05 | 0.01 | 0.05 | +0.04 | +133.33% | 1 | 9,258 | 105.47% |
| XPEV240621C00018000 | 2024-04-17 12:49PM EDT | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 11 | 143 | 128.13% |
| XPEV240621C00020000 | 2024-04-24 2:35PM EDT | 20.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 10,691 | 120.31% |
| XPEV240621C00022000 | 2024-04-23 9:58AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,937 | 118.75% |
| XPEV240621C00025000 | 2024-04-16 11:48AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3,552 | 150.78% |
| XPEV240621C00027000 | 2024-02-05 4:45PM EDT | 27.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 2 | 1,243 | 183.20% |
| XPEV240621C00030000 | 2024-04-11 3:31PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,565 | 143.75% |
| XPEV240621C00032000 | 2024-04-05 11:12AM EDT | 32.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 260 | 185.55% |
| XPEV240621C00035000 | 2024-03-06 11:31AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 215 | 181.25% |
| XPEV240621C00040000 | 2024-03-22 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 2,890 | 189.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621P00002000 | 2024-04-19 3:34PM EDT | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 150 | 143.75% |
| XPEV240621P00003000 | 2024-03-04 1:48PM EDT | 3.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 60 | 104 | 136.72% |
| XPEV240621P00004000 | 2024-04-25 11:39AM EDT | 4.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 60 | 31 | 82.81% |
| XPEV240621P00005000 | 2024-04-25 11:21AM EDT | 5.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 11 | 1,157 | 79.69% |
| XPEV240621P00006000 | 2024-04-24 3:39PM EDT | 6.00 | 0.35 | 0.35 | 0.37 | 0.00 | - | 230 | 1,722 | 75.59% |
| XPEV240621P00007000 | 2024-04-25 11:56AM EDT | 7.00 | 0.76 | 0.78 | 0.79 | -0.01 | -1.30% | 1 | 8,162 | 73.44% |
| XPEV240621P00008000 | 2024-04-24 11:44AM EDT | 8.00 | 1.35 | 1.41 | 1.43 | 0.00 | - | 19 | 4,942 | 73.63% |
| XPEV240621P00009000 | 2024-04-24 2:59PM EDT | 9.00 | 2.17 | 2.17 | 2.21 | 0.00 | - | 104 | 6,867 | 72.66% |
| XPEV240621P00010000 | 2024-04-25 12:19PM EDT | 10.00 | 3.05 | 3.05 | 3.10 | +0.05 | +1.67% | 10 | 7,359 | 74.02% |
| XPEV240621P00011000 | 2024-04-25 12:55PM EDT | 11.00 | 4.03 | 3.95 | 4.05 | -0.04 | -0.98% | 15 | 662 | 72.66% |
| XPEV240621P00012000 | 2024-04-24 10:30AM EDT | 12.00 | 4.85 | 4.95 | 5.05 | 0.00 | - | 1 | 13,624 | 82.81% |
| XPEV240621P00013000 | 2024-04-11 1:01PM EDT | 13.00 | 4.94 | 5.90 | 6.05 | 0.00 | - | 1 | 460 | 84.38% |
| XPEV240621P00014000 | 2024-04-04 1:06PM EDT | 14.00 | 6.40 | 6.90 | 7.00 | 0.00 | - | 2 | 77 | 81.25% |
| XPEV240621P00015000 | 2024-04-17 10:42AM EDT | 15.00 | 7.65 | 7.90 | 8.00 | 0.00 | - | 1 | 3,475 | 87.50% |
| XPEV240621P00016000 | 2024-04-12 11:09AM EDT | 16.00 | 8.45 | 8.90 | 9.00 | 0.00 | - | 4 | 0 | 93.75% |
| XPEV240621P00017000 | 2024-04-22 10:35AM EDT | 17.00 | 10.24 | 9.90 | 10.00 | 0.00 | - | 5 | 45 | 99.22% |
| XPEV240621P00018000 | 2024-01-30 11:38AM EDT | 18.00 | 9.30 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00020000 | 2024-04-17 2:40PM EDT | 20.00 | 12.60 | 12.90 | 13.00 | 0.00 | - | 8,150 | 9,250 | 114.06% |
| XPEV240621P00022000 | 2024-02-05 10:43AM EDT | 22.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 27 | 74 | 0.00% |
| XPEV240621P00025000 | 2024-02-01 1:57PM EDT | 25.00 | 16.45 | 15.00 | 15.15 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240621P00027000 | 2023-08-23 2:30PM EDT | 27.00 | 12.17 | 10.40 | 10.65 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00030000 | 2024-01-11 2:55PM EDT | 30.00 | 17.73 | 21.40 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240621P00035000 | 2023-09-06 9:55AM EDT | 35.00 | 17.15 | 17.65 | 18.05 | 0.00 | - | 7 | 19 | 0.00% |
| XPEV240621P00040000 | 2023-09-05 1:51PM EDT | 40.00 | 21.80 | 21.95 | 22.90 | 0.00 | - | 14 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.