Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XPEV240322C00006000 | 2024-03-18 3:53PM EDT | 6.00 | 3.85 | - | - | +3.85 | - | - | 5 | 0.00% |
XPEV240322C00006500 | 2024-03-14 3:37PM EDT | 6.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
XPEV240322C00007000 | 2024-03-18 1:43PM EDT | 7.00 | 2.85 | 0.00 | 0.00 | +0.18 | +6.74% | 2 | 20 | 0.00% |
XPEV240322C00007500 | 2024-03-18 3:11PM EDT | 7.50 | 2.37 | 0.00 | 0.00 | +0.27 | +12.86% | 15 | 19 | 0.00% |
XPEV240322C00008000 | 2024-03-18 9:46AM EDT | 8.00 | 2.16 | 0.00 | 0.00 | +0.45 | +26.32% | 2 | 290 | 0.00% |
XPEV240322C00008500 | 2024-03-18 3:56PM EDT | 8.50 | 1.45 | 0.00 | 0.00 | +0.38 | +35.51% | 26 | 370 | 0.00% |
XPEV240322C00009000 | 2024-03-18 3:59PM EDT | 9.00 | 1.08 | 0.00 | 0.00 | +0.10 | +10.20% | 387 | 836 | 0.00% |
XPEV240322C00009500 | 2024-03-18 3:59PM EDT | 9.50 | 0.76 | 0.00 | 0.00 | +0.11 | +16.92% | 701 | 1,282 | 0.00% |
XPEV240322C00010000 | 2024-03-18 3:59PM EDT | 10.00 | 0.54 | 0.00 | 0.00 | +0.08 | +17.39% | 5,560 | 4,107 | 6.25% |
XPEV240322C00010500 | 2024-03-18 3:59PM EDT | 10.50 | 0.37 | 0.00 | 0.00 | +0.07 | +23.33% | 2,296 | 2,534 | 25.00% |
XPEV240322C00011000 | 2024-03-18 3:59PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | +0.04 | +19.05% | 4,418 | 6,620 | 25.00% |
XPEV240322C00011500 | 2024-03-18 3:59PM EDT | 11.50 | 0.16 | 0.00 | 0.00 | +0.03 | +23.08% | 1,549 | 1,409 | 50.00% |
XPEV240322C00012000 | 2024-03-18 3:59PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,065 | 3,145 | 50.00% |
XPEV240322C00012500 | 2024-03-18 3:55PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | +0.02 | +33.33% | 1,758 | 1,453 | 50.00% |
XPEV240322C00013000 | 2024-03-18 3:58PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 896 | 883 | 50.00% |
XPEV240322C00013500 | 2024-03-18 3:53PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 384 | 286 | 50.00% |
XPEV240322C00014000 | 2024-03-18 3:38PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 109 | 126 | 50.00% |
XPEV240322C00014500 | 2024-03-18 3:59PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 47 | 169 | 50.00% |
XPEV240322C00015000 | 2024-03-18 3:44PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 322 | 50.00% |
XPEV240322C00015500 | 2024-03-18 12:53PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | -0.12 | -92.31% | 40 | 40 | 50.00% |
XPEV240322C00016000 | 2024-03-18 3:27PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 62 | 605 | 50.00% |
XPEV240322C00017000 | 2024-03-13 11:00AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 157 | 50.00% |
XPEV240322C00018000 | 2024-03-18 10:39AM EDT | 18.00 | 0.06 | - | - | +0.06 | - | - | 20 | 0.00% |
XPEV240322C00019000 | 2024-03-18 10:36AM EDT | 19.00 | 0.02 | - | - | +0.02 | - | - | 20 | 0.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XPEV240322P00000500 | 2024-03-18 9:45AM EDT | 0.50 | 0.25 | - | - | +0.25 | - | - | 1 | 0.00% |
XPEV240322P00004500 | 2024-02-05 11:32AM EDT | 4.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 60 | 0 | 446.88% |
XPEV240322P00005000 | 2024-03-18 9:56AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 2 | 11 | 50.00% |
XPEV240322P00005500 | 2024-02-15 2:44PM EDT | 5.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 15 | 350.00% |
XPEV240322P00006000 | 2024-03-18 10:32AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 49 | 50.00% |
XPEV240322P00006500 | 2024-03-18 3:50PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 47 | 68 | 50.00% |
XPEV240322P00007000 | 2024-03-18 3:58PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 116 | 188 | 50.00% |
XPEV240322P00007500 | 2024-03-18 3:58PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 774 | 1,540 | 50.00% |
XPEV240322P00008000 | 2024-03-18 3:59PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 1,489 | 2,536 | 50.00% |
XPEV240322P00008500 | 2024-03-18 3:59PM EDT | 8.50 | 0.14 | 0.00 | 0.00 | -0.02 | -12.50% | 1,136 | 4,913 | 50.00% |
XPEV240322P00009000 | 2024-03-18 3:59PM EDT | 9.00 | 0.27 | 0.00 | 0.00 | -0.04 | -12.90% | 5,383 | 5,756 | 25.00% |
XPEV240322P00009500 | 2024-03-18 3:59PM EDT | 9.50 | 0.46 | 0.00 | 0.00 | -0.07 | -13.21% | 3,482 | 7,303 | 12.50% |
XPEV240322P00010000 | 2024-03-18 3:59PM EDT | 10.00 | 0.72 | 0.00 | 0.00 | -0.08 | -10.00% | 3,592 | 10,513 | 0.00% |
XPEV240322P00010500 | 2024-03-18 3:55PM EDT | 10.50 | 1.05 | 0.00 | 0.00 | -0.11 | -9.48% | 183 | 185 | 0.00% |
XPEV240322P00011000 | 2024-03-18 3:49PM EDT | 11.00 | 1.42 | 0.00 | 0.00 | -0.34 | -19.32% | 28 | 35 | 0.00% |
XPEV240322P00011500 | 2024-03-18 9:36AM EDT | 11.50 | 1.43 | 0.00 | 0.00 | -0.50 | -25.91% | 1 | 134 | 0.00% |
XPEV240322P00012000 | 2024-03-18 3:02PM EDT | 12.00 | 2.40 | 0.00 | 0.00 | +0.05 | +2.13% | 4 | 80 | 0.00% |
XPEV240322P00012500 | 2024-03-18 12:09PM EDT | 12.50 | 2.78 | 0.00 | 0.00 | -0.40 | -12.58% | 6 | 37 | 0.00% |
XPEV240322P00013000 | 2024-03-13 10:35AM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
XPEV240322P00013500 | 2024-03-15 3:49PM EDT | 13.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
XPEV240322P00014000 | 2024-03-15 9:30AM EDT | 14.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
XPEV240322P00015000 | 2024-03-14 11:17AM EDT | 15.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |