XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117C00002500 | 2024-05-02 2:51PM EDT | 2.50 | 7.00 | 5.50 | 5.70 | 0.00 | - | 3 | 140 | 102.73% |
| XPEV250117C00005000 | 2024-05-07 3:43PM EDT | 5.00 | 4.00 | 3.55 | 3.70 | 0.00 | - | 1 | 1,262 | 85.45% |
| XPEV250117C00006000 | 2024-05-09 12:47PM EDT | 6.00 | 3.05 | 2.90 | 3.00 | 0.00 | - | 3 | 26 | 79.88% |
| XPEV250117C00007500 | 2024-05-09 9:36AM EDT | 7.50 | 2.30 | 2.17 | 2.41 | 0.00 | - | 31 | 3,385 | 81.64% |
| XPEV250117C00009000 | 2024-05-09 1:16PM EDT | 9.00 | 1.71 | 1.65 | 1.70 | 0.00 | - | 15 | 107 | 78.03% |
| XPEV250117C00010000 | 2024-05-10 10:08AM EDT | 10.00 | 1.43 | 1.33 | 1.41 | +0.03 | +2.14% | 31 | 13,161 | 76.95% |
| XPEV250117C00011000 | 2024-05-09 2:19PM EDT | 11.00 | 1.22 | 1.14 | 1.18 | 0.00 | - | 3 | 64 | 77.54% |
| XPEV250117C00012500 | 2024-05-09 10:18AM EDT | 12.50 | 0.90 | 0.85 | 0.92 | 0.00 | - | 3 | 6,109 | 77.20% |
| XPEV250117C00015000 | 2024-05-08 3:44PM EDT | 15.00 | 0.64 | 0.57 | 0.61 | +0.08 | +14.29% | 3 | 6,340 | 77.64% |
| XPEV250117C00017500 | 2024-05-09 10:16AM EDT | 17.50 | 0.42 | 0.40 | 0.44 | 0.00 | - | 8 | 2,212 | 78.91% |
| XPEV250117C00020000 | 2024-05-10 10:15AM EDT | 20.00 | 0.29 | 0.28 | 0.32 | +0.03 | +13.04% | 29 | 6,325 | 79.49% |
| XPEV250117C00022500 | 2024-05-08 12:26PM EDT | 22.50 | 0.20 | 0.21 | 0.24 | 0.00 | - | 6 | 1,831 | 80.57% |
| XPEV250117C00025000 | 2024-05-08 12:37PM EDT | 25.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 1 | 3,762 | 81.64% |
| XPEV250117C00027000 | 2024-04-30 2:36PM EDT | 27.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 992 | 82.42% |
| XPEV250117C00030000 | 2024-05-09 11:15AM EDT | 30.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 2 | 5,399 | 84.77% |
| XPEV250117C00032000 | 2024-04-19 3:40PM EDT | 32.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 3 | 365 | 85.74% |
| XPEV250117C00035000 | 2024-05-02 9:42AM EDT | 35.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 5 | 179 | 89.06% |
| XPEV250117C00040000 | 2024-05-09 3:44PM EDT | 40.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 45 | 2,813 | 93.36% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117P00002500 | 2024-05-07 1:40PM EDT | 2.50 | 0.07 | 0.05 | 0.18 | 0.00 | - | 70 | 600 | 96.88% |
| XPEV250117P00004000 | 2024-05-08 1:56PM EDT | 4.00 | 0.31 | 0.27 | 0.31 | 0.00 | - | 43 | 52 | 80.66% |
| XPEV250117P00005000 | 2024-05-09 12:04PM EDT | 5.00 | 0.53 | 0.52 | 0.55 | 0.00 | - | 32 | 5,093 | 76.76% |
| XPEV250117P00006000 | 2024-05-10 10:09AM EDT | 6.00 | 0.86 | 0.86 | 0.90 | -0.06 | -6.52% | 1 | 115 | 74.12% |
| XPEV250117P00007500 | 2024-05-09 10:50AM EDT | 7.50 | 1.54 | 1.55 | 1.60 | 0.00 | - | 10 | 4,511 | 70.90% |
| XPEV250117P00009000 | 2024-05-09 12:04PM EDT | 9.00 | 2.43 | 2.45 | 2.51 | 0.00 | - | 4 | 358 | 68.95% |
| XPEV250117P00010000 | 2024-05-07 1:31PM EDT | 10.00 | 2.97 | 3.10 | 3.25 | 0.00 | - | 1 | 2,766 | 67.87% |
| XPEV250117P00011000 | 2024-05-06 2:49PM EDT | 11.00 | 3.50 | 3.90 | 4.00 | 0.00 | - | 3 | 6 | 67.68% |
| XPEV250117P00012500 | 2024-05-02 11:41AM EDT | 12.50 | 4.50 | 5.05 | 5.15 | 0.00 | - | 23 | 3,278 | 63.18% |
| XPEV250117P00015000 | 2024-05-02 10:17AM EDT | 15.00 | 6.85 | 7.25 | 7.35 | 0.00 | - | 10 | 3,872 | 59.77% |
| XPEV250117P00017500 | 2024-05-06 2:35PM EDT | 17.50 | 8.80 | 9.60 | 9.70 | 0.00 | - | 1 | 1,499 | 56.64% |
| XPEV250117P00020000 | 2024-05-08 12:15PM EDT | 20.00 | 12.30 | 12.00 | 12.10 | 0.00 | - | 80 | 1,049 | 56.64% |
| XPEV250117P00022500 | 2024-05-07 9:44AM EDT | 22.50 | 13.78 | 14.40 | 14.55 | 0.00 | - | 1 | 44 | 46.88% |
| XPEV250117P00025000 | 2024-04-09 12:54PM EDT | 25.00 | 17.00 | 16.80 | 17.85 | 0.00 | - | 5 | 0 | 90.43% |
| XPEV250117P00027000 | 2024-04-04 10:51AM EDT | 27.00 | 19.35 | 17.85 | 18.00 | 0.00 | - | 7 | 0 | 0.00% |
| XPEV250117P00030000 | 2024-04-10 12:59PM EDT | 30.00 | 21.85 | 21.95 | 22.55 | 0.00 | - | 8 | 0 | 93.75% |
| XPEV250117P00032000 | 2023-11-20 11:20AM EDT | 32.00 | 15.30 | 17.95 | 18.75 | 0.00 | - | 101 | 201 | 0.00% |
| XPEV250117P00035000 | 2023-09-11 9:32AM EDT | 35.00 | 18.40 | 18.60 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| XPEV250117P00040000 | 2024-04-10 2:10PM EDT | 40.00 | 31.87 | 31.75 | 33.25 | 0.00 | - | - | 0 | 126.27% |
© 2024 Yahoo. All rights reserved.