XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV220708C00013000 | 2022-06-28 9:34AM EDT | 13.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV220708C00014000 | 2022-06-27 12:11PM EDT | 14.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV220708C00015000 | 2022-07-01 3:25PM EDT | 15.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708C00016000 | 2022-07-01 1:35PM EDT | 16.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV220708C00019000 | 2022-07-01 1:38PM EDT | 19.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV220708C00020000 | 2022-07-01 3:47PM EDT | 20.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XPEV220708C00021000 | 2022-07-06 10:13AM EDT | 21.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XPEV220708C00022000 | 2022-07-06 12:48PM EDT | 22.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708C00022500 | 2022-07-06 12:48PM EDT | 22.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708C00023000 | 2022-07-06 12:48PM EDT | 23.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708C00023500 | 2022-07-06 2:27PM EDT | 23.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708C00024000 | 2022-06-24 11:29AM EDT | 24.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708C00024500 | 2022-07-01 2:37PM EDT | 24.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XPEV220708C00025000 | 2022-07-06 12:48PM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708C00025500 | 2022-07-01 2:38PM EDT | 25.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XPEV220708C00026000 | 2022-07-06 2:05PM EDT | 26.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV220708C00026500 | 2022-07-01 3:47PM EDT | 26.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XPEV220708C00027000 | 2022-07-06 12:57PM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XPEV220708C00027500 | 2022-07-06 11:48AM EDT | 27.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XPEV220708C00028000 | 2022-07-06 12:48PM EDT | 28.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV220708C00028500 | 2022-07-06 11:04AM EDT | 28.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708C00029000 | 2022-07-06 3:57PM EDT | 29.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XPEV220708C00029500 | 2022-07-06 2:44PM EDT | 29.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XPEV220708C00030000 | 2022-07-06 2:42PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| XPEV220708C00030500 | 2022-07-06 3:55PM EDT | 30.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XPEV220708C00031000 | 2022-07-06 3:59PM EDT | 31.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| XPEV220708C00031500 | 2022-07-06 3:44PM EDT | 31.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| XPEV220708C00032000 | 2022-07-06 3:54PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 12.50% |
| XPEV220708C00032500 | 2022-07-06 3:56PM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| XPEV220708C00033000 | 2022-07-06 3:24PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| XPEV220708C00033500 | 2022-07-06 2:14PM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XPEV220708C00034000 | 2022-07-06 3:58PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 25.00% |
| XPEV220708C00034500 | 2022-07-06 1:19PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| XPEV220708C00035000 | 2022-07-06 3:27PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| XPEV220708C00035500 | 2022-07-05 3:58PM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| XPEV220708C00036000 | 2022-07-06 10:09AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV220708C00036500 | 2022-07-05 11:48AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XPEV220708C00037000 | 2022-07-06 12:34PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XPEV220708C00037500 | 2022-07-05 3:13PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XPEV220708C00038000 | 2022-07-06 10:15AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV220708C00038500 | 2022-06-30 11:31AM EDT | 38.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPEV220708C00039000 | 2022-07-05 10:36AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XPEV220708C00039500 | 2022-07-05 3:33PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV220708C00040000 | 2022-07-06 10:09AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| XPEV220708C00040500 | 2022-06-29 11:03AM EDT | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XPEV220708C00041000 | 2022-06-29 11:41AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV220708C00042000 | 2022-06-30 11:04AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| XPEV220708C00043000 | 2022-07-05 11:36AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| XPEV220708C00043500 | 2022-06-27 10:35AM EDT | 43.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPEV220708C00044000 | 2022-06-27 10:09AM EDT | 44.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPEV220708C00044500 | 2022-06-29 3:53PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPEV220708C00045500 | 2022-07-01 9:43AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XPEV220708C00046000 | 2022-06-24 3:14PM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV220708C00049000 | 2022-07-05 12:15PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV220708P00016000 | 2022-06-16 10:15AM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV220708P00017000 | 2022-06-16 10:15AM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPEV220708P00018000 | 2022-07-06 12:42PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV220708P00019000 | 2022-06-13 11:05AM EDT | 19.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV220708P00020000 | 2022-07-05 11:27AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XPEV220708P00021000 | 2022-07-01 3:06PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XPEV220708P00022000 | 2022-07-06 10:18AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XPEV220708P00022500 | 2022-07-05 3:59PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV220708P00023000 | 2022-07-05 3:49PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV220708P00023500 | 2022-07-06 12:07PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XPEV220708P00024000 | 2022-07-06 12:52PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV220708P00024500 | 2022-07-05 3:53PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| XPEV220708P00025000 | 2022-07-05 10:20AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XPEV220708P00025500 | 2022-07-05 3:49PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XPEV220708P00026000 | 2022-07-06 1:29PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XPEV220708P00026500 | 2022-07-06 11:06AM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV220708P00027000 | 2022-07-06 3:09PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| XPEV220708P00027500 | 2022-07-06 3:04PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| XPEV220708P00028000 | 2022-07-06 3:38PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| XPEV220708P00028500 | 2022-07-06 12:19PM EDT | 28.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| XPEV220708P00029000 | 2022-07-06 3:08PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 25.00% |
| XPEV220708P00029500 | 2022-07-06 3:47PM EDT | 29.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| XPEV220708P00030000 | 2022-07-06 3:59PM EDT | 30.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 12.50% |
| XPEV220708P00030500 | 2022-07-06 3:55PM EDT | 30.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| XPEV220708P00031000 | 2022-07-06 2:27PM EDT | 31.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| XPEV220708P00031500 | 2022-07-06 2:40PM EDT | 31.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| XPEV220708P00032000 | 2022-07-06 2:47PM EDT | 32.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| XPEV220708P00032500 | 2022-07-06 9:52AM EDT | 32.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XPEV220708P00033000 | 2022-07-06 10:57AM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| XPEV220708P00033500 | 2022-07-06 12:48PM EDT | 33.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPEV220708P00034000 | 2022-07-05 1:24PM EDT | 34.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708P00034500 | 2022-06-30 12:45PM EDT | 34.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XPEV220708P00035000 | 2022-07-06 12:48PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708P00035500 | 2022-06-30 11:09AM EDT | 35.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV220708P00036000 | 2022-07-06 2:30PM EDT | 36.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV220708P00036500 | 2022-06-29 11:49AM EDT | 36.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XPEV220708P00037000 | 2022-07-05 9:41AM EDT | 37.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV220708P00037500 | 2022-07-05 9:40AM EDT | 37.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708P00038000 | 2022-07-05 3:21PM EDT | 38.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708P00039500 | 2022-06-30 11:09AM EDT | 39.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV220708P00040000 | 2022-06-29 9:31AM EDT | 40.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708P00044500 | 2022-06-28 10:53AM EDT | 44.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708P00045500 | 2022-06-28 12:34PM EDT | 45.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV220708P00047000 | 2022-06-30 11:09AM EDT | 47.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
