XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240510C00009000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.23 | -74.19% | 1,447 | 1,458 | 85.94% |
| XPEV240517C00009000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.22 | -0.26 | -56.52% | 1,919 | 5,064 | 76.17% |
| XPEV240524C00009000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.40 | 0.39 | 0.42 | -0.29 | -42.03% | 161 | 2,602 | 86.91% |
| XPEV240531C00009000 | 2024-05-07 2:06PM EDT | 2024-05-31 | 0.49 | 0.46 | 0.49 | -0.32 | -39.51% | 88 | 504 | 81.45% |
| XPEV240607C00009000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 0.66 | 0.53 | 0.56 | -0.18 | -21.43% | 20 | 83 | 78.91% |
| XPEV240614C00009000 | 2024-05-07 12:41PM EDT | 2024-06-14 | 0.62 | 0.59 | 0.63 | -0.28 | -31.11% | 1 | 14 | 77.34% |
| XPEV240621C00009000 | 2024-05-07 3:25PM EDT | 2024-06-21 | 0.66 | 0.66 | 0.68 | -0.29 | -30.53% | 112 | 7,115 | 76.17% |
| XPEV240719C00009000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.88 | 0.87 | 0.89 | -0.33 | -27.27% | 35 | 1,551 | 73.83% |
| XPEV241018C00009000 | 2024-05-07 3:47PM EDT | 2024-10-18 | 1.48 | 1.45 | 1.49 | -0.36 | -19.57% | 15 | 1,599 | 75.49% |
| XPEV250117C00009000 | 2024-05-07 12:27PM EDT | 2025-01-17 | 1.95 | 1.86 | 1.95 | -0.55 | -22.00% | 4 | 66 | 76.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240510P00009000 | 2024-05-07 3:13PM EDT | 2024-05-10 | 0.63 | 0.57 | 0.65 | +0.34 | +117.24% | 336 | 1,825 | 67.97% |
| XPEV240517P00009000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 0.75 | 0.72 | 0.78 | +0.32 | +74.42% | 328 | 2,890 | 69.92% |
| XPEV240524P00009000 | 2024-05-07 11:57AM EDT | 2024-05-24 | 0.97 | 0.94 | 0.96 | +0.37 | +61.67% | 47 | 40 | 83.20% |
| XPEV240531P00009000 | 2024-05-07 12:53PM EDT | 2024-05-31 | 1.01 | 1.01 | 1.03 | +0.28 | +38.36% | 27 | 477 | 78.52% |
| XPEV240607P00009000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 1.08 | 1.07 | 1.10 | +0.28 | +35.00% | 5 | 101 | 75.78% |
| XPEV240614P00009000 | 2024-05-06 9:36AM EDT | 2024-06-14 | 0.83 | 1.12 | 1.16 | 0.00 | - | 16 | 16 | 73.63% |
| XPEV240621P00009000 | 2024-05-07 1:00PM EDT | 2024-06-21 | 1.21 | 1.19 | 1.22 | +0.28 | +30.11% | 34 | 6,861 | 73.24% |
| XPEV240719P00009000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 1.31 | 1.38 | 1.41 | +0.17 | +14.91% | 16 | 4,848 | 70.12% |
| XPEV241018P00009000 | 2024-05-07 10:05AM EDT | 2024-10-18 | 1.82 | 1.89 | 1.95 | +0.06 | +3.41% | 4 | 3,956 | 70.12% |
| XPEV250117P00009000 | 2024-05-06 10:44AM EDT | 2025-01-17 | 2.08 | 2.27 | 2.35 | 0.00 | - | 10 | 354 | 70.31% |
© 2024 Yahoo. All rights reserved.