XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
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 | 4.90 | 7.15 | 0.00 | - | 14 | 13 | 2,803.13% |
| XPEV240426C00004500 | 2024-04-19 11:59AM EDT | 4.50 | 2.48 | 2.26 | 2.53 | 0.00 | - | 2 | 5 | 0.00% |
| XPEV240426C00005000 | 2024-04-22 2:45PM EDT | 5.00 | 1.99 | 1.91 | 2.04 | 0.00 | - | 9 | 16 | 0.00% |
| XPEV240426C00005500 | 2024-04-24 9:46AM EDT | 5.50 | 1.75 | 1.40 | 1.54 | 0.00 | - | 4 | 8 | 0.00% |
| XPEV240426C00006000 | 2024-04-25 9:49AM EDT | 6.00 | 1.00 | 0.99 | 1.04 | -0.26 | -20.63% | 87 | 218 | 0.00% |
| XPEV240426C00006500 | 2024-04-25 11:25AM EDT | 6.50 | 0.54 | 0.52 | 0.55 | -0.04 | -6.90% | 61 | 717 | 62.50% |
| XPEV240426C00007000 | 2024-04-25 11:28AM EDT | 7.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 219 | 4,745 | 58.59% |
| XPEV240426C00007500 | 2024-04-25 10:55AM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 84 | 6,287 | 68.75% |
| XPEV240426C00008000 | 2024-04-25 9:53AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,403 | 87.50% |
| XPEV240426C00008500 | 2024-04-25 9:58AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,766 | 125.00% |
| XPEV240426C00009000 | 2024-04-24 3:52PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,768 | 150.00% |
| XPEV240426C00009500 | 2024-04-24 1:35PM EDT | 9.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 1,445 | 306.25% |
| XPEV240426C00010000 | 2024-04-19 10:22AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 728 | 212.50% |
| XPEV240426C00010500 | 2024-04-24 3:38PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 346 | 256.25% |
| XPEV240426C00011000 | 2024-04-18 1:17PM EDT | 11.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 188 | 515.63% |
| XPEV240426C00011500 | 2024-04-17 1:35PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 300.00% |
| XPEV240426C00012000 | 2024-04-24 9:39AM EDT | 12.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 385 | 618.75% |
| XPEV240426C00012500 | 2024-04-22 2:37PM EDT | 12.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 648.44% |
| XPEV240426C00013000 | 2024-04-12 10:14AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 87 | 337.50% |
| XPEV240426C00013500 | 2024-04-03 10:12AM EDT | 13.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 701.56% |
| XPEV240426C00014000 | 2024-04-10 9:44AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 396.88% |
| XPEV240426C00014500 | 2024-04-17 3:10PM EDT | 14.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 110 | 751.56% |
| XPEV240426C00015000 | 2024-04-01 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 393.75% |
| XPEV240426C00016000 | 2024-03-15 10:39AM EDT | 16.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 912.50% |
| XPEV240426C00017000 | 2024-03-18 1:51PM EDT | 17.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 854.69% |
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 | 0.01 | 0.00 | - | 1 | 0 | 275.00% |
| XPEV240426P00005000 | 2024-04-22 9:42AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 47 | 212.50% |
| XPEV240426P00005500 | 2024-04-24 10:06AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 186 | 162.50% |
| XPEV240426P00006000 | 2024-04-24 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 477 | 112.50% |
| XPEV240426P00006500 | 2024-04-25 9:44AM EDT | 6.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,362 | 78.13% |
| XPEV240426P00007000 | 2024-04-25 11:19AM EDT | 7.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 111 | 2,437 | 73.44% |
| XPEV240426P00007500 | 2024-04-25 10:38AM EDT | 7.50 | 0.50 | 0.47 | 0.51 | +0.04 | +8.70% | 11 | 782 | 82.81% |
| XPEV240426P00008000 | 2024-04-25 10:11AM EDT | 8.00 | 0.94 | 0.96 | 1.01 | -0.01 | -1.05% | 1 | 234 | 128.13% |
| XPEV240426P00008500 | 2024-04-24 11:38AM EDT | 8.50 | 1.45 | 1.46 | 1.52 | +0.10 | +7.41% | 1 | 129 | 178.13% |
| XPEV240426P00009000 | 2024-04-24 11:14AM EDT | 9.00 | 1.87 | 1.96 | 2.00 | 0.00 | - | 13 | 87 | 200.00% |
| XPEV240426P00009500 | 2024-04-22 11:07AM EDT | 9.50 | 2.71 | 2.47 | 2.85 | 0.00 | - | 34 | 45 | 406.25% |
| XPEV240426P00010000 | 2024-04-25 11:17AM EDT | 10.00 | 2.97 | 2.96 | 2.99 | +0.24 | +8.79% | 62 | 67 | 256.25% |
| XPEV240426P00010500 | 2024-04-24 3:46PM EDT | 10.50 | 3.40 | 3.45 | 3.50 | 0.00 | - | 1 | 0 | 284.38% |
| XPEV240426P00011000 | 2024-04-17 10:13AM EDT | 11.00 | 3.75 | 3.25 | 4.05 | 0.00 | - | 2 | 0 | 421.88% |
| XPEV240426P00012000 | 2024-04-17 10:24AM EDT | 12.00 | 4.70 | 4.95 | 5.00 | 0.00 | - | - | 0 | 356.25% |
| XPEV240426P00012500 | 2024-04-22 9:51AM EDT | 12.50 | 5.75 | 5.45 | 5.55 | 0.00 | - | 19 | 0 | 434.38% |
| XPEV240426P00013000 | 2024-04-22 10:42AM EDT | 13.00 | 6.20 | 5.90 | 6.00 | 0.00 | - | 19 | 9 | 456.25% |
| XPEV240426P00016000 | 2024-04-17 10:06AM EDT | 16.00 | 8.70 | 8.95 | 9.00 | 0.00 | - | - | 0 | 506.25% |
| XPEV240426P00017500 | 2024-04-17 10:06AM EDT | 17.50 | 10.20 | 10.45 | 10.55 | 0.00 | - | - | 0 | 621.88% |
| XPEV240426P00020000 | 2024-04-16 9:56AM EDT | 20.00 | 12.95 | 12.95 | 13.05 | 0.00 | - | - | 0 | 690.63% |
© 2024 Yahoo. All rights reserved.