XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV231215C00003000 | 2023-11-15 11:14AM EST | 3.00 | 14.23 | 12.05 | 12.30 | 0.00 | - | - | 0 | 581.25% |
| XPEV231215C00005000 | 2023-11-22 9:34AM EST | 5.00 | 12.35 | 10.00 | 10.25 | 0.00 | - | 1 | 0 | 509.38% |
| XPEV231215C00006000 | 2023-12-01 9:33AM EST | 6.00 | 9.85 | 8.85 | 9.25 | 0.00 | - | 4 | 0 | 431.25% |
| XPEV231215C00007000 | 2023-12-01 10:03AM EST | 7.00 | 8.85 | 8.10 | 8.25 | 0.00 | - | 3 | 1 | 287.50% |
| XPEV231215C00007500 | 2023-11-20 9:49AM EST | 7.50 | 10.80 | 7.55 | 7.75 | 0.00 | - | - | 5 | 50.00% |
| XPEV231215C00008000 | 2023-12-01 9:46AM EST | 8.00 | 7.85 | 6.95 | 7.55 | 0.00 | - | 1 | 0 | 310.94% |
| XPEV231215C00009000 | 2023-12-01 9:46AM EST | 9.00 | 6.90 | 6.00 | 6.25 | 0.00 | - | 1 | 2 | 260.94% |
| XPEV231215C00009500 | 2023-12-01 10:10AM EST | 9.50 | 6.25 | 5.55 | 5.75 | 0.00 | - | 17 | 17 | 50.00% |
| XPEV231215C00010000 | 2023-12-01 10:55AM EST | 10.00 | 5.75 | 5.10 | 5.35 | 0.00 | - | 3 | 34 | 203.13% |
| XPEV231215C00010500 | 2023-12-01 10:55AM EST | 10.50 | 5.25 | 4.60 | 4.75 | 0.00 | - | 2 | 4 | 148.44% |
| XPEV231215C00011000 | 2023-12-05 2:26PM EST | 11.00 | 5.20 | 4.05 | 4.25 | 0.00 | - | 1 | 4 | 50.00% |
| XPEV231215C00012000 | 2023-12-07 11:31AM EST | 12.00 | 4.06 | 3.10 | 3.30 | 0.00 | - | 4 | 8 | 115.63% |
| XPEV231215C00012500 | 2023-12-01 10:41AM EST | 12.50 | 3.20 | 2.60 | 2.77 | 0.00 | - | 3 | 8 | 92.19% |
| XPEV231215C00013000 | 2023-12-08 11:39AM EST | 13.00 | 2.19 | 2.15 | 2.33 | -0.91 | -29.35% | 4 | 50 | 96.48% |
| XPEV231215C00014000 | 2023-12-08 1:30PM EST | 14.00 | 1.32 | 1.27 | 1.40 | -0.88 | -40.00% | 72 | 1,092 | 79.30% |
| XPEV231215C00014500 | 2023-12-08 12:22PM EST | 14.50 | 0.96 | 0.90 | 0.93 | -0.84 | -46.67% | 24 | 31 | 69.53% |
| XPEV231215C00015000 | 2023-12-08 3:59PM EST | 15.00 | 0.62 | 0.60 | 0.64 | -0.68 | -52.31% | 549 | 967 | 70.31% |
| XPEV231215C00015500 | 2023-12-08 3:52PM EST | 15.50 | 0.38 | 0.38 | 0.40 | -0.52 | -57.78% | 609 | 167 | 69.92% |
| XPEV231215C00016000 | 2023-12-08 3:52PM EST | 16.00 | 0.24 | 0.22 | 0.25 | -0.39 | -61.90% | 1,012 | 4,733 | 70.31% |
| XPEV231215C00016500 | 2023-12-08 3:56PM EST | 16.50 | 0.15 | 0.13 | 0.15 | -0.29 | -65.91% | 416 | 932 | 71.88% |
| XPEV231215C00017000 | 2023-12-08 3:56PM EST | 17.00 | 0.09 | 0.08 | 0.09 | -0.20 | -68.97% | 909 | 10,706 | 74.61% |
| XPEV231215C00017500 | 2023-12-08 2:12PM EST | 17.50 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 65 | 826 | 76.56% |
| XPEV231215C00018000 | 2023-12-08 3:43PM EST | 18.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 542 | 1,933 | 81.25% |
| XPEV231215C00018500 | 2023-12-08 9:40AM EST | 18.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 6 | 468 | 91.41% |
| XPEV231215C00019000 | 2023-12-07 3:57PM EST | 19.00 | 0.02 | 0.02 | 0.09 | -0.03 | -60.00% | 10 | 776 | 110.16% |
| XPEV231215C00019500 | 2023-12-08 9:30AM EST | 19.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 257 | 112.50% |
| XPEV231215C00020000 | 2023-12-08 10:45AM EST | 20.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 106 | 1,690 | 107.81% |
| XPEV231215C00020500 | 2023-12-05 10:50AM EST | 20.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 13 | 96 | 123.44% |
| XPEV231215C00021000 | 2023-12-08 10:45AM EST | 21.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 43 | 220 | 123.44% |
| XPEV231215C00021500 | 2023-12-04 3:42PM EST | 21.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 134.38% |
| XPEV231215C00022000 | 2023-12-05 11:10AM EST | 22.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 222 | 137.50% |
| XPEV231215C00022500 | 2023-12-04 3:34PM EST | 22.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 202 | 131.25% |
| XPEV231215C00023000 | 2023-12-07 3:52PM EST | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 1,844 | 125.00% |
| XPEV231215C00024000 | 2023-12-07 11:24AM EST | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 106 | 168.75% |
| XPEV231215C00025000 | 2023-12-07 10:00AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 571 | 150.00% |
| XPEV231215C00026000 | 2023-11-24 10:43AM EST | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 193.75% |
| XPEV231215C00030000 | 2023-12-05 10:52AM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 40 | 218.75% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV231215P00008000 | 2023-10-26 2:36PM EST | 8.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 256.25% |
| XPEV231215P00009000 | 2023-12-08 3:48PM EST | 9.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 5 | 162.50% |
| XPEV231215P00010000 | 2023-12-01 9:59AM EST | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5,122 | 153.13% |
| XPEV231215P00011000 | 2023-12-08 10:36AM EST | 11.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 1,196 | 115.63% |
| XPEV231215P00011500 | 2023-12-01 11:39AM EST | 11.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 100.00% |
| XPEV231215P00012000 | 2023-12-08 1:46PM EST | 12.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 7 | 1,101 | 96.88% |
| XPEV231215P00012500 | 2023-12-08 12:54PM EST | 12.50 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 2 | 41 | 92.19% |
| XPEV231215P00013000 | 2023-12-08 3:30PM EST | 13.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 55 | 559 | 71.88% |
| XPEV231215P00013500 | 2023-12-08 3:27PM EST | 13.50 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 85 | 101 | 72.66% |
| XPEV231215P00014000 | 2023-12-08 3:56PM EST | 14.00 | 0.13 | 0.13 | 0.14 | +0.06 | +85.71% | 154 | 616 | 69.92% |
| XPEV231215P00014500 | 2023-12-08 3:59PM EST | 14.50 | 0.25 | 0.25 | 0.27 | +0.11 | +78.57% | 365 | 295 | 68.75% |
| XPEV231215P00015000 | 2023-12-08 3:58PM EST | 15.00 | 0.45 | 0.44 | 0.46 | +0.21 | +87.50% | 761 | 1,421 | 67.58% |
| XPEV231215P00015500 | 2023-12-08 3:53PM EST | 15.50 | 0.71 | 0.71 | 0.73 | +0.31 | +77.50% | 117 | 1,233 | 67.19% |
| XPEV231215P00016000 | 2023-12-08 3:59PM EST | 16.00 | 1.06 | 1.06 | 1.10 | +0.45 | +73.77% | 395 | 1,851 | 69.53% |
| XPEV231215P00016500 | 2023-12-08 2:04PM EST | 16.50 | 1.47 | 1.43 | 1.50 | +0.56 | +61.54% | 180 | 345 | 67.19% |
| XPEV231215P00017000 | 2023-12-08 12:55PM EST | 17.00 | 2.03 | 1.90 | 1.95 | +0.78 | +62.40% | 610 | 9,609 | 71.88% |
| XPEV231215P00017500 | 2023-12-07 9:41AM EST | 17.50 | 2.40 | 2.31 | 2.46 | +0.84 | +53.85% | 96 | 272 | 70.31% |
| XPEV231215P00018000 | 2023-12-08 12:10PM EST | 18.00 | 2.92 | 2.75 | 2.95 | +1.45 | +98.64% | 84 | 771 | 103.52% |
| XPEV231215P00018500 | 2023-12-06 11:43AM EST | 18.50 | 1.82 | 3.25 | 3.45 | 0.00 | - | 5 | 264 | 50.00% |
| XPEV231215P00019000 | 2023-12-01 12:53PM EST | 19.00 | 3.88 | 3.70 | 4.00 | +0.62 | +19.02% | 1 | 26 | 50.00% |
| XPEV231215P00019500 | 2023-11-27 1:55PM EST | 19.50 | 2.10 | 4.20 | 4.45 | 0.00 | - | 1 | 9 | 136.72% |
| XPEV231215P00020000 | 2023-12-06 1:52PM EST | 20.00 | 3.25 | 4.75 | 4.95 | 0.00 | - | 33 | 194 | 50.00% |
| XPEV231215P00020500 | 2023-11-27 10:13AM EST | 20.50 | 2.79 | 5.15 | 5.45 | 0.00 | - | 6 | 9 | 156.25% |
| XPEV231215P00021000 | 2023-11-29 12:52PM EST | 21.00 | 3.80 | 5.70 | 6.00 | 0.00 | - | 1 | 10 | 50.00% |
| XPEV231215P00021500 | 2023-12-06 10:31AM EST | 21.50 | 4.86 | 6.20 | 6.45 | 0.00 | - | 5 | 10 | 174.22% |
| XPEV231215P00022000 | 2023-12-06 10:23AM EST | 22.00 | 5.35 | 6.75 | 6.95 | 0.00 | - | 4 | 31 | 50.00% |
| XPEV231215P00023000 | 2023-11-08 3:09PM EST | 23.00 | 7.05 | 7.75 | 7.95 | 0.00 | - | - | 2 | 50.00% |
| XPEV231215P00024000 | 2023-12-06 10:01AM EST | 24.00 | 7.35 | 8.70 | 9.00 | 0.00 | - | 5 | 5 | 50.00% |
| XPEV231215P00025000 | 2023-12-06 10:01AM EST | 25.00 | 8.35 | 9.70 | 10.00 | 0.00 | - | 15 | 18 | 100.00% |
| XPEV231215P00030000 | 2023-11-16 9:38AM EST | 30.00 | 13.25 | 14.75 | 14.95 | 0.00 | - | - | 2 | 100.00% |
© 2023 Yahoo. All rights reserved.