XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:10.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240426C00010000 | 2024-04-19 10:22AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 728 | 168.75% |
| XPEV240503C00010000 | 2024-04-24 9:51AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 88 | 100.00% |
| XPEV240510C00010000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 106 | 93.75% |
| XPEV240517C00010000 | 2024-04-24 1:39PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 1,657 | 81.25% |
| XPEV240524C00010000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 7 | 215 | 80.08% |
| XPEV240531C00010000 | 2024-04-24 3:35PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 17 | 132 | 77.34% |
| XPEV240621C00010000 | 2024-04-24 12:26PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.17 | -0.01 | -5.26% | 103 | 3,242 | 75.98% |
| XPEV240719C00010000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.30 | +0.01 | +3.57% | 20 | 1,583 | 75.20% |
| XPEV241018C00010000 | 2024-04-24 1:50PM EDT | 2024-10-18 | 0.70 | 0.68 | 0.71 | 0.00 | - | 49 | 5,920 | 76.86% |
| XPEV250117C00010000 | 2024-04-24 3:12PM EDT | 2025-01-17 | 1.07 | 1.01 | 1.07 | +0.03 | +2.88% | 45 | 13,432 | 77.30% |
| XPEV260116C00010000 | 2024-04-24 3:12PM EDT | 2026-01-16 | 2.04 | 2.00 | 2.08 | -0.01 | -0.49% | 14 | 1,737 | 77.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240426P00010000 | 2024-04-23 10:46AM EDT | 2024-04-26 | 2.73 | 2.86 | 5.00 | 0.00 | - | 62 | 77 | 720.31% |
| XPEV240503P00010000 | 2024-04-24 11:34AM EDT | 2024-05-03 | 2.85 | 2.89 | 2.98 | -0.01 | -0.35% | 8 | 178 | 107.81% |
| XPEV240517P00010000 | 2024-04-22 9:48AM EDT | 2024-05-17 | 3.30 | 2.84 | 2.99 | 0.00 | - | 1 | 506 | 94.53% |
| XPEV240524P00010000 | 2024-04-17 9:41AM EDT | 2024-05-24 | 2.56 | 2.90 | 3.05 | 0.00 | - | - | 7 | 78.52% |
| XPEV240621P00010000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.10 | 0.00 | - | 14 | 7,359 | 70.70% |
| XPEV240719P00010000 | 2024-04-16 9:32AM EDT | 2024-07-19 | 3.20 | 3.10 | 3.20 | 0.00 | - | 1 | 523 | 69.73% |
| XPEV241018P00010000 | 2024-04-15 10:50AM EDT | 2024-10-18 | 3.41 | 3.40 | 3.55 | 0.00 | - | 1 | 335 | 69.04% |
| XPEV250117P00010000 | 2024-04-23 12:55PM EDT | 2025-01-17 | 3.75 | 3.70 | 3.80 | 0.00 | - | 11 | 2,889 | 68.41% |
| XPEV260116P00010000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 4.50 | 4.40 | 4.55 | 0.00 | - | 1 | 494 | 64.36% |
© 2024 Yahoo. All rights reserved.