XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117C00002500 | 2023-09-22 2:37PM EDT | 2.50 | 14.00 | 12.70 | 14.25 | -0.96 | -6.42% | 5 | 247 | 121.48% |
| XPEV250117C00005000 | 2023-09-21 9:35AM EDT | 5.00 | 11.30 | 11.60 | 11.80 | 0.00 | - | 1 | 995 | 73.63% |
| XPEV250117C00007500 | 2023-09-22 1:03PM EDT | 7.50 | 9.90 | 9.80 | 9.95 | +0.60 | +6.45% | 10 | 2,781 | 76.42% |
| XPEV250117C00010000 | 2023-09-22 1:47PM EDT | 10.00 | 8.31 | 8.25 | 8.40 | +0.51 | +6.54% | 16 | 11,669 | 75.93% |
| XPEV250117C00012500 | 2023-09-21 9:52AM EDT | 12.50 | 6.60 | 6.95 | 7.10 | 0.00 | - | 1 | 1,878 | 75.05% |
| XPEV250117C00015000 | 2023-09-21 3:46PM EDT | 15.00 | 5.70 | 5.95 | 6.00 | 0.00 | - | 118 | 4,296 | 74.76% |
| XPEV250117C00017500 | 2023-09-21 2:52PM EDT | 17.50 | 4.70 | 5.00 | 5.20 | 0.00 | - | 72 | 1,598 | 74.39% |
| XPEV250117C00020000 | 2023-09-22 11:05AM EDT | 20.00 | 4.50 | 4.30 | 4.45 | +0.35 | +8.43% | 43 | 4,544 | 74.07% |
| XPEV250117C00022500 | 2023-09-20 12:27PM EDT | 22.50 | 3.95 | 3.75 | 3.95 | 0.00 | - | 2 | 1,390 | 74.88% |
| XPEV250117C00025000 | 2023-09-22 10:24AM EDT | 25.00 | 3.39 | 3.25 | 3.40 | +0.34 | +11.15% | 9 | 2,121 | 74.41% |
| XPEV250117C00027000 | 2023-09-21 12:08PM EDT | 27.00 | 2.85 | 2.95 | 3.10 | 0.00 | - | 14 | 15 | 74.88% |
| XPEV250117C00030000 | 2023-09-22 3:20PM EDT | 30.00 | 2.60 | 2.54 | 2.78 | +0.18 | +7.44% | 20 | 5,634 | 75.76% |
| XPEV250117C00032000 | 2023-08-29 12:53PM EDT | 32.00 | 3.80 | 2.90 | 3.25 | 0.00 | - | 1 | 298 | 84.81% |
| XPEV250117C00035000 | 2023-09-21 12:08PM EDT | 35.00 | 1.94 | 1.77 | 2.49 | 0.00 | - | 14 | 66 | 76.20% |
| XPEV250117C00040000 | 2023-09-22 3:58PM EDT | 40.00 | 1.68 | 1.56 | 1.95 | -0.07 | -4.00% | 33 | 724 | 76.90% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117P00002500 | 2023-09-11 2:10PM EDT | 2.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 3 | 625 | 93.75% |
| XPEV250117P00005000 | 2023-09-19 3:49PM EDT | 5.00 | 0.40 | 0.38 | 0.49 | 0.00 | - | 5 | 1,587 | 84.67% |
| XPEV250117P00007500 | 2023-09-22 12:33PM EDT | 7.50 | 1.02 | 0.93 | 1.04 | -0.06 | -5.56% | 500 | 3,208 | 78.03% |
| XPEV250117P00010000 | 2023-09-21 3:24PM EDT | 10.00 | 1.95 | 1.80 | 1.88 | 0.00 | - | 681 | 1,059 | 74.95% |
| XPEV250117P00012500 | 2023-09-21 11:59AM EDT | 12.50 | 3.05 | 2.82 | 2.98 | 0.00 | - | 50 | 1,873 | 71.83% |
| XPEV250117P00015000 | 2023-09-20 2:34PM EDT | 15.00 | 4.25 | 4.15 | 4.30 | 0.00 | - | 147 | 3,430 | 70.07% |
| XPEV250117P00017500 | 2023-09-11 3:57PM EDT | 17.50 | 5.11 | 5.70 | 5.85 | 0.00 | - | 22 | 1,309 | 68.99% |
| XPEV250117P00020000 | 2023-09-21 11:31AM EDT | 20.00 | 7.70 | 7.40 | 7.50 | 0.00 | - | 7 | 770 | 67.58% |
| XPEV250117P00022500 | 2023-09-11 3:35PM EDT | 22.50 | 8.40 | 9.20 | 9.35 | 0.00 | - | 56 | 801 | 66.48% |
| XPEV250117P00025000 | 2023-09-21 11:03AM EDT | 25.00 | 11.59 | 11.15 | 11.40 | 0.00 | - | 20 | 501 | 66.31% |
| XPEV250117P00030000 | 2023-07-13 11:13AM EDT | 30.00 | 17.40 | 15.50 | 15.95 | 0.00 | - | 1 | 420 | 68.92% |
| XPEV250117P00035000 | 2023-09-11 9:32AM EDT | 35.00 | 18.40 | 19.45 | 20.25 | 0.00 | - | - | 1 | 63.31% |
© 2023 Yahoo. All rights reserved.
