XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018C00003000 | 2024-04-09 11:42AM EDT | 3.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XPEV241018C00004000 | 2024-05-01 11:43AM EDT | 4.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPEV241018C00005000 | 2024-04-22 12:37PM EDT | 5.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV241018C00006000 | 2024-05-01 1:13PM EDT | 6.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV241018C00007000 | 2024-05-01 10:49AM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XPEV241018C00008000 | 2024-05-01 3:33PM EDT | 8.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XPEV241018C00009000 | 2024-05-01 12:18PM EDT | 9.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| XPEV241018C00010000 | 2024-05-01 3:23PM EDT | 10.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| XPEV241018C00011000 | 2024-05-01 2:47PM EDT | 11.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| XPEV241018C00012000 | 2024-05-01 3:17PM EDT | 12.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| XPEV241018C00013000 | 2024-04-29 3:05PM EDT | 13.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XPEV241018C00014000 | 2024-05-01 3:45PM EDT | 14.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| XPEV241018C00015000 | 2024-04-29 3:11PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| XPEV241018C00016000 | 2024-05-01 3:24PM EDT | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XPEV241018C00017000 | 2024-04-30 2:34PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XPEV241018C00020000 | 2024-04-30 3:50PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018P00002000 | 2024-04-30 10:26AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| XPEV241018P00003000 | 2024-04-17 9:38AM EDT | 3.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XPEV241018P00004000 | 2024-04-26 2:23PM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XPEV241018P00005000 | 2024-05-01 11:34AM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XPEV241018P00006000 | 2024-05-01 11:57AM EDT | 6.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XPEV241018P00007000 | 2024-05-01 1:13PM EDT | 7.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XPEV241018P00008000 | 2024-05-01 3:23PM EDT | 8.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| XPEV241018P00009000 | 2024-05-01 11:10AM EDT | 9.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV241018P00010000 | 2024-04-15 10:50AM EDT | 10.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV241018P00011000 | 2024-04-05 11:07AM EDT | 11.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPEV241018P00012000 | 2024-05-01 1:37PM EDT | 12.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| XPEV241018P00013000 | 2024-04-17 3:44PM EDT | 13.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV241018P00014000 | 2024-04-04 1:06PM EDT | 14.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XPEV241018P00015000 | 2024-04-16 1:30PM EDT | 15.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV241018P00016000 | 2024-04-05 10:01AM EDT | 16.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV241018P00017000 | 2024-04-25 1:06PM EDT | 17.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV241018P00020000 | 2024-04-18 10:22AM EDT | 20.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.