XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719C00003000 | 2024-04-12 11:03AM EDT | 3.00 | 4.55 | 5.05 | 5.15 | 0.00 | - | 9 | 19 | 112.50% |
| XPEV240719C00004000 | 2024-04-22 9:34AM EDT | 4.00 | 2.73 | 4.05 | 4.20 | 0.00 | - | 1 | 178 | 62.50% |
| XPEV240719C00005000 | 2024-04-29 9:30AM EDT | 5.00 | 3.10 | 3.20 | 3.30 | 0.00 | - | 1 | 342 | 83.59% |
| XPEV240719C00006000 | 2024-04-29 9:54AM EDT | 6.00 | 2.25 | 2.02 | 2.46 | 0.00 | - | 3 | 161 | 56.84% |
| XPEV240719C00007000 | 2024-04-29 9:59AM EDT | 7.00 | 1.70 | 1.72 | 1.76 | +0.08 | +4.94% | 1 | 2,395 | 77.25% |
| XPEV240719C00008000 | 2024-04-30 12:13PM EDT | 8.00 | 1.18 | 1.17 | 1.20 | +0.02 | +1.72% | 25 | 1,885 | 74.61% |
| XPEV240719C00009000 | 2024-04-30 12:12PM EDT | 9.00 | 0.80 | 0.79 | 0.83 | -0.02 | -2.44% | 61 | 2,413 | 75.00% |
| XPEV240719C00010000 | 2024-04-30 11:34AM EDT | 10.00 | 0.53 | 0.51 | 0.55 | -0.02 | -3.64% | 60 | 1,479 | 74.22% |
| XPEV240719C00011000 | 2024-04-30 9:41AM EDT | 11.00 | 0.33 | 0.34 | 0.37 | 0.00 | - | 1 | 716 | 74.80% |
| XPEV240719C00012000 | 2024-04-30 9:51AM EDT | 12.00 | 0.23 | 0.23 | 0.26 | -0.01 | -4.17% | 5 | 3,435 | 75.98% |
| XPEV240719C00013000 | 2024-04-30 11:09AM EDT | 13.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 2 | 1,686 | 77.15% |
| XPEV240719C00014000 | 2024-04-29 1:33PM EDT | 14.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 13 | 695 | 78.91% |
| XPEV240719C00015000 | 2024-04-29 12:31PM EDT | 15.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 2,018 | 80.08% |
| XPEV240719C00016000 | 2024-04-29 12:31PM EDT | 16.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 475 | 83.20% |
| XPEV240719C00017000 | 2024-04-26 12:35PM EDT | 17.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 1,593 | 86.72% |
| XPEV240719C00018000 | 2024-04-29 11:46AM EDT | 18.00 | 0.01 | 0.04 | 0.09 | 0.00 | - | 1 | 486 | 91.41% |
| XPEV240719C00019000 | 2024-04-03 9:32AM EDT | 19.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 1 | 135 | 103.91% |
| XPEV240719C00020000 | 2024-04-23 1:31PM EDT | 20.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 404 | 107.42% |
| XPEV240719C00021000 | 2024-04-10 11:44AM EDT | 21.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 100 | 145 | 110.94% |
| XPEV240719C00022000 | 2024-04-10 11:45AM EDT | 22.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 51 | 118 | 114.84% |
| XPEV240719C00023000 | 2024-04-09 2:54PM EDT | 23.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 10 | 905 | 114.84% |
| XPEV240719C00024000 | 2024-03-12 9:55AM EDT | 24.00 | 0.15 | 0.01 | 0.16 | 0.00 | - | 12 | 54 | 121.09% |
| XPEV240719C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 4 | 905 | 117.58% |
| XPEV240719C00030000 | 2024-04-30 12:03PM EDT | 30.00 | 0.04 | 0.01 | 0.15 | +0.03 | +300.00% | 1 | 254 | 137.89% |
| XPEV240719C00035000 | 2024-04-08 3:25PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 44 | 120.31% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719P00003000 | 2024-04-23 11:04AM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 180 | 109.38% |
| XPEV240719P00004000 | 2024-04-30 10:22AM EDT | 4.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 60 | 25 | 91.41% |
| XPEV240719P00005000 | 2024-04-30 11:19AM EDT | 5.00 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 5 | 247 | 84.38% |
| XPEV240719P00006000 | 2024-04-29 1:33PM EDT | 6.00 | 0.32 | 0.29 | 0.32 | 0.00 | - | 2 | 895 | 79.30% |
| XPEV240719P00007000 | 2024-04-30 12:20PM EDT | 7.00 | 0.61 | 0.60 | 0.62 | -0.03 | -4.69% | 10 | 1,512 | 76.47% |
| XPEV240719P00008000 | 2024-04-29 2:12PM EDT | 8.00 | 1.07 | 1.03 | 1.06 | 0.00 | - | 12 | 3,309 | 73.24% |
| XPEV240719P00009000 | 2024-04-29 3:37PM EDT | 9.00 | 1.69 | 1.63 | 1.66 | 0.00 | - | 3 | 4,907 | 72.07% |
| XPEV240719P00010000 | 2024-04-29 3:46PM EDT | 10.00 | 2.40 | 2.36 | 2.41 | 0.00 | - | 1 | 523 | 72.36% |
| XPEV240719P00011000 | 2024-04-29 12:32PM EDT | 11.00 | 3.30 | 3.15 | 3.25 | 0.00 | - | 1 | 729 | 71.88% |
| XPEV240719P00012000 | 2024-04-26 11:06AM EDT | 12.00 | 4.30 | 4.05 | 4.10 | 0.00 | - | 31 | 574 | 70.90% |
| XPEV240719P00013000 | 2024-04-17 3:44PM EDT | 13.00 | 5.68 | 5.00 | 5.05 | 0.00 | - | 1 | 241 | 74.02% |
| XPEV240719P00014000 | 2024-03-25 3:45PM EDT | 14.00 | 5.60 | 6.85 | 7.00 | 0.00 | - | 10 | 171 | 158.89% |
| XPEV240719P00015000 | 2024-04-29 9:46AM EDT | 15.00 | 7.10 | 6.90 | 7.00 | 0.00 | - | 5 | 1,059 | 76.17% |
| XPEV240719P00016000 | 2024-04-22 2:07PM EDT | 16.00 | 9.01 | 7.85 | 8.00 | 0.00 | - | 20 | 77 | 75.78% |
| XPEV240719P00017000 | 2024-04-22 2:05PM EDT | 17.00 | 9.98 | 8.85 | 8.95 | 0.00 | - | 1 | 1,568 | 71.88% |
| XPEV240719P00018000 | 2024-01-11 11:54AM EDT | 18.00 | 6.55 | 9.20 | 9.70 | 0.00 | - | 2 | 16 | 0.00% |
| XPEV240719P00019000 | 2024-04-02 12:46PM EDT | 19.00 | 11.53 | 10.85 | 10.95 | 0.00 | - | 16 | 0 | 80.47% |
| XPEV240719P00020000 | 2024-04-03 10:14AM EDT | 20.00 | 12.75 | 11.85 | 11.95 | 0.00 | - | 4 | 0 | 84.38% |
| XPEV240719P00021000 | 2024-01-10 1:55PM EDT | 21.00 | 9.05 | 12.45 | 12.65 | 0.00 | - | 22 | 23 | 0.00% |
| XPEV240719P00022000 | 2024-03-26 1:06PM EDT | 22.00 | 13.40 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 211.13% |
| XPEV240719P00023000 | 2023-12-22 3:04PM EDT | 23.00 | 9.75 | 13.60 | 13.90 | 0.00 | - | 3 | 4 | 0.00% |
| XPEV240719P00025000 | 2024-01-30 11:37AM EDT | 25.00 | 16.21 | 15.50 | 15.55 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240719P00030000 | 2023-12-15 2:15PM EDT | 30.00 | 15.70 | 18.15 | 18.85 | 0.00 | - | 20 | 20 | 0.00% |
| XPEV240719P00035000 | 2023-12-14 4:01PM EDT | 35.00 | 19.40 | 23.00 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.