XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240426C00002000 | 2024-04-19 9:35AM EDT | 2.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XPEV240426C00004500 | 2024-04-19 11:59AM EDT | 4.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240426C00005000 | 2024-04-22 2:45PM EDT | 5.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XPEV240426C00005500 | 2024-04-24 9:46AM EDT | 5.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XPEV240426C00006000 | 2024-04-25 9:49AM EDT | 6.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| XPEV240426C00006500 | 2024-04-25 3:00PM EDT | 6.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| XPEV240426C00007000 | 2024-04-25 2:33PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| XPEV240426C00007500 | 2024-04-25 3:26PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 50.00% |
| XPEV240426C00008000 | 2024-04-25 2:37PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XPEV240426C00008500 | 2024-04-25 9:58AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240426C00009000 | 2024-04-25 3:37PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240426C00009500 | 2024-04-24 1:35PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XPEV240426C00010000 | 2024-04-19 10:22AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| XPEV240426C00010500 | 2024-04-24 3:38PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240426C00011000 | 2024-04-18 1:17PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240426C00011500 | 2024-04-17 1:35PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240426C00012000 | 2024-04-24 9:39AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XPEV240426C00012500 | 2024-04-22 2:37PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XPEV240426C00013000 | 2024-04-12 10:14AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XPEV240426C00013500 | 2024-04-03 10:12AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240426C00014000 | 2024-04-10 9:44AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240426C00014500 | 2024-04-17 3:10PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240426C00015000 | 2024-04-01 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XPEV240426C00016000 | 2024-03-15 10:39AM EDT | 16.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 1,282.81% |
| XPEV240426C00017000 | 2024-03-18 1:51PM EDT | 17.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 1,203.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240426P00004500 | 2024-04-23 10:48AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240426P00005000 | 2024-04-22 9:42AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| XPEV240426P00005500 | 2024-04-24 10:06AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240426P00006000 | 2024-04-24 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| XPEV240426P00006500 | 2024-04-25 3:06PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| XPEV240426P00007000 | 2024-04-25 3:59PM EDT | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| XPEV240426P00007500 | 2024-04-25 2:30PM EDT | 7.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XPEV240426P00008000 | 2024-04-25 10:11AM EDT | 8.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240426P00008500 | 2024-04-25 12:47PM EDT | 8.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240426P00009000 | 2024-04-24 11:14AM EDT | 9.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XPEV240426P00009500 | 2024-04-22 11:07AM EDT | 9.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XPEV240426P00010000 | 2024-04-25 11:17AM EDT | 10.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| XPEV240426P00010500 | 2024-04-24 3:46PM EDT | 10.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240426P00011000 | 2024-04-17 10:13AM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240426P00012000 | 2024-04-17 10:24AM EDT | 12.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240426P00012500 | 2024-04-22 9:51AM EDT | 12.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XPEV240426P00013000 | 2024-04-22 10:42AM EDT | 13.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XPEV240426P00016000 | 2024-04-17 10:06AM EDT | 16.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240426P00017500 | 2024-04-17 10:06AM EDT | 17.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240426P00020000 | 2024-04-16 9:56AM EDT | 20.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.