XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV221202C00002500 | 2022-11-17 11:54AM EST | 2.50 | 5.30 | 4.45 | 4.90 | 0.00 | - | - | 0 | 575.00% |
| XPEV221202C00003000 | 2022-11-14 10:55AM EST | 3.00 | 5.81 | 4.00 | 4.15 | 0.00 | - | 5 | 0 | 287.50% |
| XPEV221202C00004000 | 2022-11-25 12:57PM EST | 4.00 | 3.10 | 2.99 | 3.15 | -0.29 | -8.55% | 7 | 0 | 50.00% |
| XPEV221202C00004500 | 2022-11-22 2:32PM EST | 4.50 | 2.54 | 2.52 | 2.65 | 0.00 | - | 1 | 0 | 187.50% |
| XPEV221202C00005000 | 2022-11-23 11:55AM EST | 5.00 | 2.07 | 2.03 | 2.18 | -0.29 | -12.29% | 1 | 0 | 175.00% |
| XPEV221202C00005500 | 2022-11-25 9:38AM EST | 5.50 | 1.55 | 1.61 | 1.71 | -0.43 | -21.72% | 1 | 0 | 173.44% |
| XPEV221202C00006000 | 2022-11-25 12:51PM EST | 6.00 | 1.21 | 1.18 | 1.25 | -0.32 | -20.92% | 105 | 0 | 153.91% |
| XPEV221202C00006500 | 2022-11-25 12:57PM EST | 6.50 | 0.87 | 0.85 | 0.89 | -0.26 | -23.01% | 196 | 0 | 155.47% |
| XPEV221202C00007000 | 2022-11-25 12:59PM EST | 7.00 | 0.61 | 0.59 | 0.61 | -0.21 | -25.61% | 601 | 0 | 157.03% |
| XPEV221202C00007500 | 2022-11-25 12:59PM EST | 7.50 | 0.39 | 0.38 | 0.40 | -0.21 | -35.00% | 854 | 0 | 155.86% |
| XPEV221202C00008000 | 2022-11-25 12:59PM EST | 8.00 | 0.24 | 0.24 | 0.25 | -0.16 | -40.00% | 766 | 0 | 155.47% |
| XPEV221202C00008500 | 2022-11-25 12:59PM EST | 8.50 | 0.15 | 0.15 | 0.16 | -0.14 | -48.28% | 764 | 0 | 157.81% |
| XPEV221202C00009000 | 2022-11-25 12:56PM EST | 9.00 | 0.10 | 0.10 | 0.11 | -0.11 | -52.38% | 459 | 0 | 164.06% |
| XPEV221202C00009500 | 2022-11-25 12:03PM EST | 9.50 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 14 | 0 | 171.88% |
| XPEV221202C00010000 | 2022-11-25 12:59PM EST | 10.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 118 | 4,184 | 179.69% |
| XPEV221202C00010500 | 2022-11-25 12:54PM EST | 10.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 18 | 0 | 189.06% |
| XPEV221202C00011000 | 2022-11-25 11:19AM EST | 11.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 253 | 0 | 196.88% |
| XPEV221202C00011500 | 2022-11-25 11:59AM EST | 11.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1 | 0 | 206.25% |
| XPEV221202C00012000 | 2022-11-25 12:06PM EST | 12.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 379 | 0 | 212.50% |
| XPEV221202C00012500 | 2022-11-23 9:39AM EST | 12.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 12 | 0 | 232.81% |
| XPEV221202C00013000 | 2022-11-25 11:30AM EST | 13.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 11 | 0 | 218.75% |
| XPEV221202C00013500 | 2022-11-25 9:36AM EST | 13.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 0 | 240.63% |
| XPEV221202C00014000 | 2022-11-23 3:38PM EST | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 243.75% |
| XPEV221202C00014500 | 2022-11-21 10:48AM EST | 14.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 253.13% |
| XPEV221202C00015000 | 2022-11-23 3:37PM EST | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 0 | 271.88% |
| XPEV221202C00016000 | 2022-11-23 3:37PM EST | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 281.25% |
| XPEV221202C00017000 | 2022-11-21 11:50AM EST | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 33 | 0 | 296.88% |
| XPEV221202C00017500 | 2022-11-15 9:32AM EST | 17.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 306.25% |
| XPEV221202C00018000 | 2022-11-23 3:36PM EST | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 0 | 312.50% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV221202P00003000 | 2022-11-07 9:59AM EST | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 312.50% |
| XPEV221202P00003500 | 2022-11-25 12:30PM EST | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 538 | 256.25% |
| XPEV221202P00004000 | 2022-11-25 11:52AM EST | 4.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 0 | 228.13% |
| XPEV221202P00005000 | 2022-11-25 12:07PM EST | 5.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 67 | 0 | 162.50% |
| XPEV221202P00005500 | 2022-11-25 12:36PM EST | 5.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 931 | 0 | 154.69% |
| XPEV221202P00006000 | 2022-11-25 12:57PM EST | 6.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 350 | 0 | 151.56% |
| XPEV221202P00006500 | 2022-11-25 12:59PM EST | 6.50 | 0.28 | 0.28 | 0.30 | -0.01 | -3.45% | 666 | 0 | 152.34% |
| XPEV221202P00007000 | 2022-11-25 12:59PM EST | 7.00 | 0.52 | 0.50 | 0.52 | +0.03 | +6.12% | 544 | 0 | 151.56% |
| XPEV221202P00007500 | 2022-11-25 12:39PM EST | 7.50 | 0.82 | 0.80 | 0.83 | +0.07 | +9.33% | 170 | 0 | 154.69% |
| XPEV221202P00008000 | 2022-11-25 12:51PM EST | 8.00 | 1.18 | 1.15 | 1.19 | +0.06 | +5.36% | 238 | 0 | 153.91% |
| XPEV221202P00008500 | 2022-11-25 12:37PM EST | 8.50 | 1.59 | 1.56 | 1.61 | +0.13 | +8.90% | 10 | 0 | 157.81% |
| XPEV221202P00009000 | 2022-11-25 11:20AM EST | 9.00 | 2.06 | 1.96 | 2.09 | +0.15 | +7.85% | 30 | 0 | 159.38% |
| XPEV221202P00009500 | 2022-11-25 12:58PM EST | 9.50 | 2.50 | 2.45 | 2.58 | +0.16 | +6.84% | 64 | 0 | 178.13% |
| XPEV221202P00010000 | 2022-11-25 10:15AM EST | 10.00 | 3.02 | 2.92 | 3.05 | +0.25 | +9.03% | 3 | 0 | 179.69% |
| XPEV221202P00010500 | 2022-11-25 10:59AM EST | 10.50 | 3.55 | 3.35 | 3.55 | +0.31 | +9.57% | 1 | 0 | 162.50% |
| XPEV221202P00011000 | 2022-11-16 2:01PM EST | 11.00 | 3.26 | 3.90 | 4.05 | 0.00 | - | 1 | 0 | 206.25% |
| XPEV221202P00011500 | 2022-11-07 10:31AM EST | 11.50 | 3.35 | 4.40 | 4.50 | 0.00 | - | 1 | 29 | 190.63% |
| XPEV221202P00012000 | 2022-11-11 11:18AM EST | 12.00 | 3.74 | 4.90 | 5.05 | 0.00 | - | 18 | 0 | 235.94% |
| XPEV221202P00012500 | 2022-11-14 10:22AM EST | 12.50 | 3.78 | 5.35 | 5.55 | 0.00 | - | 5 | 0 | 218.75% |
| XPEV221202P00013000 | 2022-11-21 9:30AM EST | 13.00 | 5.52 | 5.85 | 6.00 | 0.00 | - | 1 | 0 | 285.94% |
| XPEV221202P00014000 | 2022-11-23 12:51PM EST | 14.00 | 6.80 | 6.90 | 7.05 | 0.00 | - | 6 | 0 | 287.50% |
| XPEV221202P00015000 | 2022-11-22 10:46AM EST | 15.00 | 7.93 | 7.85 | 8.05 | 0.00 | - | 1 | 0 | 271.88% |
| XPEV221202P00016000 | 2022-10-19 12:29PM EST | 16.00 | 8.32 | 8.20 | 8.35 | 0.00 | - | - | 1 | 0.00% |
| XPEV221202P00018000 | 2022-11-11 3:42PM EST | 18.00 | 9.50 | 10.75 | 11.05 | 0.00 | - | 1 | 1 | 435.94% |
© 2022 Yahoo. All rights reserved.
