XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503C00008000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.29 | 0.26 | 0.29 | -0.03 | -9.38% | 2,302 | 3,913 | 71.88% |
| XPEV240510C00008000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.45 | 0.42 | 0.45 | -0.02 | -4.26% | 604 | 1,135 | 69.92% |
| XPEV240517C00008000 | 2024-05-01 1:07PM EDT | 2024-05-17 | 0.58 | 0.54 | 0.58 | +0.01 | +1.75% | 263 | 4,739 | 71.88% |
| XPEV240524C00008000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.68 | 0.66 | 0.71 | +0.01 | +1.49% | 29 | 153 | 75.78% |
| XPEV240531C00008000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 0.79 | 0.76 | 0.82 | 0.00 | - | 5 | 124 | 77.93% |
| XPEV240607C00008000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.83 | 0.81 | 0.89 | 0.00 | - | 1 | 2 | 76.17% |
| XPEV240621C00008000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 1.06 | 0.95 | 0.99 | +0.09 | +9.28% | 1,026 | 5,238 | 75.20% |
| XPEV240719C00008000 | 2024-05-01 12:24PM EDT | 2024-07-19 | 1.26 | 1.15 | 1.20 | +0.06 | +5.00% | 6 | 1,892 | 74.41% |
| XPEV241018C00008000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 1.75 | 1.67 | 1.72 | +0.02 | +1.16% | 100 | 1,150 | 75.10% |
| XPEV260116C00008000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 3.27 | 2.71 | 3.25 | +0.12 | +3.81% | 12 | 869 | 71.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503P00008000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 1,647 | 1,775 | 73.44% |
| XPEV240510P00008000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 0.27 | 0.31 | 0.34 | -0.09 | -25.00% | 40 | 447 | 71.88% |
| XPEV240517P00008000 | 2024-05-01 1:39PM EDT | 2024-05-17 | 0.45 | 0.43 | 0.45 | -0.02 | -4.26% | 95 | 2,577 | 71.88% |
| XPEV240524P00008000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.55 | 0.56 | 0.59 | -0.04 | -6.78% | 21 | 50 | 76.95% |
| XPEV240531P00008000 | 2024-05-01 1:37PM EDT | 2024-05-31 | 0.66 | 0.64 | 0.69 | -0.04 | -5.71% | 45 | 164 | 77.34% |
| XPEV240607P00008000 | 2024-05-01 1:40PM EDT | 2024-06-07 | 0.74 | 0.70 | 0.76 | 0.00 | - | 1 | 22 | 76.17% |
| XPEV240621P00008000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.83 | 0.82 | 0.86 | -0.05 | -5.68% | 37 | 4,945 | 74.22% |
| XPEV240719P00008000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 0.98 | 1.00 | 1.04 | -0.09 | -8.41% | 7,009 | 3,309 | 72.07% |
| XPEV241018P00008000 | 2024-05-01 3:23PM EDT | 2024-10-18 | 1.47 | 1.48 | 1.52 | -0.08 | -5.16% | 44 | 1,626 | 71.58% |
| XPEV260116P00008000 | 2024-04-30 3:16PM EDT | 2026-01-16 | 2.67 | 2.66 | 2.75 | 0.00 | - | 4 | 1,574 | 67.82% |
© 2024 Yahoo. All rights reserved.