XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621C00003000 | 2023-08-17 9:42AM EDT | 3.00 | 13.20 | 15.10 | 15.55 | 0.00 | - | 3 | 4 | 392.58% |
| XPEV240621C00005000 | 2023-08-25 12:14PM EDT | 5.00 | 12.40 | 13.10 | 13.70 | 0.00 | - | 2 | 46 | 237.40% |
| XPEV240621C00007000 | 2023-08-11 10:26AM EDT | 7.00 | 9.70 | 10.40 | 10.95 | 0.00 | - | 14 | 103 | 142.68% |
| XPEV240621C00010000 | 2023-09-20 12:37PM EDT | 10.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 0.00% |
| XPEV240621C00012000 | 2023-09-21 10:14AM EDT | 12.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 8 | 5,802 | 0.00% |
| XPEV240621C00015000 | 2023-09-21 2:52PM EDT | 15.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 754 | 1,107 | 0.00% |
| XPEV240621C00017000 | 2023-09-20 11:58AM EDT | 17.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 6,213 | 3.13% |
| XPEV240621C00020000 | 2023-09-21 3:42PM EDT | 20.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 419 | 7,732 | 6.25% |
| XPEV240621C00022000 | 2023-09-21 3:10PM EDT | 22.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 38 | 1,023 | 12.50% |
| XPEV240621C00025000 | 2023-09-21 3:24PM EDT | 25.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 320 | 1,591 | 12.50% |
| XPEV240621C00027000 | 2023-09-21 3:24PM EDT | 27.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 464 | 1,047 | 12.50% |
| XPEV240621C00030000 | 2023-09-21 2:31PM EDT | 30.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 906 | 12.50% |
| XPEV240621C00032000 | 2023-09-20 12:51PM EDT | 32.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 25.00% |
| XPEV240621C00035000 | 2023-09-20 2:48PM EDT | 35.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 211 | 25.00% |
| XPEV240621C00040000 | 2023-09-21 9:31AM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621P00003000 | 2023-09-20 2:22PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 45 | 50.00% |
| XPEV240621P00005000 | 2023-09-21 1:47PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 25.00% |
| XPEV240621P00007000 | 2023-09-19 12:35PM EDT | 7.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 25.00% |
| XPEV240621P00010000 | 2023-09-20 12:45PM EDT | 10.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 421 | 12.50% |
| XPEV240621P00012000 | 2023-09-21 3:24PM EDT | 12.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 132 | 5,569 | 6.25% |
| XPEV240621P00015000 | 2023-09-21 2:52PM EDT | 15.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 753 | 1,848 | 1.56% |
| XPEV240621P00017000 | 2023-09-20 3:30PM EDT | 17.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 354 | 5,802 | 0.00% |
| XPEV240621P00020000 | 2023-09-21 3:24PM EDT | 20.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1,162 | 8,673 | 0.00% |
| XPEV240621P00022000 | 2023-09-15 1:42PM EDT | 22.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 0.00% |
| XPEV240621P00025000 | 2023-09-15 11:30AM EDT | 25.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| XPEV240621P00027000 | 2023-08-23 2:30PM EDT | 27.00 | 12.17 | 10.40 | 10.65 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00030000 | 2023-09-05 10:15AM EDT | 30.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| XPEV240621P00035000 | 2023-09-06 9:55AM EDT | 35.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| XPEV240621P00040000 | 2023-09-05 1:51PM EDT | 40.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 14 | 78 | 0.00% |
© 2023 Yahoo. All rights reserved.
