XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM 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 | 5.80 | 5.90 | 0.00 | - | 14 | 13 | 1,475.00% |
| XPEV240426C00004500 | 2024-04-19 11:59AM EDT | 4.50 | 2.48 | 3.30 | 3.40 | 0.00 | - | 2 | 5 | 656.25% |
| XPEV240426C00005000 | 2024-04-26 9:37AM EDT | 5.00 | 2.85 | 2.81 | 2.86 | +0.86 | +43.22% | 1 | 16 | 375.00% |
| XPEV240426C00005500 | 2024-04-24 9:46AM EDT | 5.50 | 1.75 | 2.28 | 2.48 | 0.00 | - | 4 | 8 | 400.00% |
| XPEV240426C00006000 | 2024-04-26 9:44AM EDT | 6.00 | 1.79 | 1.81 | 1.85 | +0.79 | +79.00% | 1 | 187 | 0.00% |
| XPEV240426C00006500 | 2024-04-26 11:05AM EDT | 6.50 | 1.37 | 1.31 | 1.38 | +0.78 | +132.20% | 42 | 741 | 237.50% |
| XPEV240426C00007000 | 2024-04-26 11:48AM EDT | 7.00 | 0.81 | 0.81 | 0.84 | +0.66 | +440.00% | 1,012 | 4,754 | 0.00% |
| XPEV240426C00007500 | 2024-04-26 12:10PM EDT | 7.50 | 0.37 | 0.33 | 0.36 | +0.35 | +1,750.00% | 2,478 | 6,136 | 56.25% |
| XPEV240426C00008000 | 2024-04-26 12:22PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 2,255 | 6,407 | 50.00% |
| XPEV240426C00008500 | 2024-04-26 10:32AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 4,765 | 81.25% |
| XPEV240426C00009000 | 2024-04-26 11:12AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 2,767 | 131.25% |
| XPEV240426C00009500 | 2024-04-24 1:35PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,445 | 175.00% |
| XPEV240426C00010000 | 2024-04-26 10:32AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 728 | 212.50% |
| XPEV240426C00010500 | 2024-04-24 3:38PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 346 | 250.00% |
| XPEV240426C00011000 | 2024-04-18 1:17PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 275.00% |
| XPEV240426C00011500 | 2024-04-17 1:35PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 337.50% |
| XPEV240426C00012000 | 2024-04-24 9:39AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 385 | 375.00% |
| XPEV240426C00012500 | 2024-04-22 2:37PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 16 | 400.00% |
| XPEV240426C00013000 | 2024-04-12 10:14AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 87 | 387.50% |
| XPEV240426C00013500 | 2024-04-03 10:12AM EDT | 13.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 970.31% |
| XPEV240426C00014000 | 2024-04-10 9:44AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| XPEV240426C00014500 | 2024-04-17 3:10PM EDT | 14.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 110 | 1,045.31% |
| XPEV240426C00015000 | 2024-04-01 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 487.50% |
| XPEV240426C00016000 | 2024-03-15 10:39AM EDT | 16.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 1,143.75% |
| XPEV240426C00017000 | 2024-03-18 1:51PM EDT | 17.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 1,078.13% |
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 | 0.04 | 0.00 | - | 47 | 47 | 468.75% |
| XPEV240426P00005500 | 2024-04-24 10:06AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 186 | 300.00% |
| XPEV240426P00006000 | 2024-04-24 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 477 | 268.75% |
| XPEV240426P00006500 | 2024-04-26 9:48AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,369 | 175.00% |
| XPEV240426P00007000 | 2024-04-26 12:01PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 85 | 2,443 | 112.50% |
| XPEV240426P00007500 | 2024-04-26 12:36PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | -0.44 | -95.65% | 126 | 779 | 84.38% |
| XPEV240426P00008000 | 2024-04-26 12:04PM EDT | 8.00 | 0.20 | 0.18 | 0.22 | -0.74 | -78.72% | 123 | 220 | 68.75% |
| XPEV240426P00008500 | 2024-04-26 12:07PM EDT | 8.50 | 0.65 | 0.66 | 0.69 | -0.83 | -56.08% | 253 | 130 | 125.00% |
| XPEV240426P00009000 | 2024-04-26 12:05PM EDT | 9.00 | 1.17 | 1.15 | 1.19 | -0.70 | -37.43% | 18 | 87 | 178.13% |
| XPEV240426P00009500 | 2024-04-26 9:57AM EDT | 9.50 | 1.74 | 1.65 | 1.70 | -0.97 | -35.79% | 44 | 45 | 237.50% |
| XPEV240426P00010000 | 2024-04-26 10:58AM EDT | 10.00 | 2.19 | 2.15 | 2.20 | -0.78 | -26.26% | 74 | 69 | 287.50% |
| XPEV240426P00010500 | 2024-04-26 10:58AM EDT | 10.50 | 2.69 | 2.65 | 2.70 | -0.71 | -20.88% | 64 | 0 | 331.25% |
| XPEV240426P00011000 | 2024-04-17 10:13AM EDT | 11.00 | 3.75 | 3.15 | 3.20 | 0.00 | - | 2 | 0 | 368.75% |
| XPEV240426P00012000 | 2024-04-17 10:24AM EDT | 12.00 | 4.70 | 4.15 | 4.25 | 0.00 | - | - | 0 | 496.88% |
| XPEV240426P00012500 | 2024-04-22 9:51AM EDT | 12.50 | 5.75 | 4.65 | 4.75 | 0.00 | - | 19 | 0 | 534.38% |
| XPEV240426P00013000 | 2024-04-22 10:42AM EDT | 13.00 | 6.20 | 5.15 | 5.20 | 0.00 | - | 19 | 9 | 506.25% |
| XPEV240426P00016000 | 2024-04-17 10:06AM EDT | 16.00 | 8.70 | 8.15 | 8.25 | 0.00 | - | - | 0 | 737.50% |
| XPEV240426P00017500 | 2024-04-17 10:06AM EDT | 17.50 | 10.20 | 9.65 | 9.70 | 0.00 | - | - | 0 | 737.50% |
| XPEV240426P00020000 | 2024-04-16 9:56AM EDT | 20.00 | 12.95 | 12.15 | 12.20 | 0.00 | - | - | 0 | 831.25% |
© 2024 Yahoo. All rights reserved.