XPEV - XPeng Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:10.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV230609C00010000 | 2023-06-07 1:26PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 586 | 482 | 137.50% |
| XPEV230616C00010000 | 2023-06-07 2:34PM EDT | 2023-06-16 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 409 | 21,431 | 88.28% |
| XPEV230623C00010000 | 2023-06-06 3:52PM EDT | 2023-06-23 | 0.13 | 0.09 | 0.11 | 0.00 | - | 29 | 233 | 76.56% |
| XPEV230630C00010000 | 2023-06-07 3:40PM EDT | 2023-06-30 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 23 | 919 | 72.27% |
| XPEV230707C00010000 | 2023-06-07 12:45PM EDT | 2023-07-07 | 0.20 | 0.17 | 0.20 | -0.02 | -9.09% | 203 | 361 | 69.14% |
| XPEV230714C00010000 | 2023-06-06 12:05PM EDT | 2023-07-14 | 0.28 | 0.22 | 0.26 | 0.00 | - | 4 | 7 | 69.14% |
| XPEV230721C00010000 | 2023-06-07 3:58PM EDT | 2023-07-21 | 0.30 | 0.29 | 0.30 | -0.07 | -18.92% | 17,890 | 39,806 | 69.34% |
| XPEV231020C00010000 | 2023-06-07 2:16PM EDT | 2023-10-20 | 0.85 | 0.84 | 0.86 | -0.08 | -8.60% | 163 | 1,895 | 69.04% |
| XPEV240119C00010000 | 2023-06-07 3:56PM EDT | 2024-01-19 | 1.19 | 1.18 | 1.26 | -0.10 | -7.75% | 101 | 17,038 | 67.58% |
| XPEV240419C00010000 | 2023-06-07 9:36AM EDT | 2024-04-19 | 1.53 | 1.32 | 1.65 | +0.01 | +0.66% | 70 | 901 | 65.58% |
| XPEV240621C00010000 | 2023-06-06 9:30AM EDT | 2024-06-21 | 1.53 | 1.53 | 1.71 | 0.00 | - | 25 | 267 | 63.87% |
| XPEV250117C00010000 | 2023-06-07 2:45PM EDT | 2025-01-17 | 2.15 | 2.04 | 2.25 | -0.01 | -0.46% | 848 | 5,785 | 63.70% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV230609P00010000 | 2023-06-07 11:54AM EDT | 2023-06-09 | 1.59 | 1.55 | 1.70 | +0.20 | +14.39% | 17 | 64 | 112.50% |
| XPEV230616P00010000 | 2023-06-07 11:54AM EDT | 2023-06-16 | 1.64 | 1.66 | 1.76 | +0.14 | +9.33% | 13 | 17,650 | 98.83% |
| XPEV230623P00010000 | 2023-06-06 3:52PM EDT | 2023-06-23 | 1.55 | 1.68 | 1.79 | 0.00 | - | 1 | 41 | 80.08% |
| XPEV230630P00010000 | 2023-06-06 11:39AM EDT | 2023-06-30 | 1.73 | 1.74 | 1.87 | 0.00 | - | 14 | 76 | 78.91% |
| XPEV230721P00010000 | 2023-06-07 3:45PM EDT | 2023-07-21 | 1.93 | 1.94 | 1.99 | +0.08 | +4.32% | 469 | 27,569 | 74.41% |
| XPEV231020P00010000 | 2023-06-06 3:36PM EDT | 2023-10-20 | 2.50 | 2.54 | 2.61 | 0.00 | - | 837 | 1,230 | 74.32% |
| XPEV240119P00010000 | 2023-06-06 3:55PM EDT | 2024-01-19 | 2.90 | 2.95 | 3.10 | 0.00 | - | 323 | 18,695 | 74.66% |
| XPEV240419P00010000 | 2023-06-05 11:26AM EDT | 2024-04-19 | 3.45 | 3.30 | 3.45 | 0.00 | - | 50 | 518 | 74.32% |
| XPEV240621P00010000 | 2023-06-01 3:39PM EDT | 2024-06-21 | 3.99 | 3.50 | 3.65 | 0.00 | - | 5 | 41 | 73.73% |
| XPEV250117P00010000 | 2023-06-07 2:29PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.25 | -0.35 | -7.78% | 1 | 736 | 73.63% |
© 2023 Yahoo. All rights reserved.