XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517C00006000 | 2024-05-10 2:17PM EDT | 2024-05-17 | 1.70 | 1.38 | 2.39 | -0.44 | -20.56% | 4 | 37 | 188.28% |
| XPEV240524C00006000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 1.75 | 1.75 | 1.82 | -0.03 | -1.69% | 100 | 64 | 96.88% |
| XPEV240531C00006000 | 2024-05-10 11:03AM EDT | 2024-05-31 | 1.88 | 1.77 | 1.88 | -1.57 | -45.51% | 10 | 2 | 92.58% |
| XPEV240607C00006000 | 2024-05-10 2:54PM EDT | 2024-06-07 | 1.84 | 1.81 | 1.88 | -0.42 | -18.58% | 1 | 3 | 85.16% |
| XPEV240614C00006000 | 2024-05-08 12:58PM EDT | 2024-06-14 | 1.94 | 1.31 | 2.41 | 0.00 | - | - | 4 | 79.30% |
| XPEV240621C00006000 | 2024-05-08 10:32AM EDT | 2024-06-21 | 2.10 | 1.51 | 2.12 | 0.00 | - | 1 | 34 | 63.28% |
| XPEV240719C00006000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 2.50 | 2.02 | 2.08 | 0.00 | - | 3 | 160 | 79.49% |
| XPEV241018C00006000 | 2024-05-09 9:32AM EDT | 2024-10-18 | 2.93 | 2.13 | 2.47 | 0.00 | - | 3 | 922 | 69.63% |
| XPEV250117C00006000 | 2024-05-09 12:47PM EDT | 2025-01-17 | 3.05 | 2.25 | 2.87 | 0.00 | - | 3 | 26 | 69.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517P00006000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 1,752 | 109.38% |
| XPEV240524P00006000 | 2024-05-10 2:45PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 236 | 332 | 92.19% |
| XPEV240531P00006000 | 2024-05-10 12:04PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 2 | 258 | 86.33% |
| XPEV240607P00006000 | 2024-05-08 10:47AM EDT | 2024-06-07 | 0.09 | 0.09 | 0.11 | 0.00 | - | 2 | 6 | 81.25% |
| XPEV240614P00006000 | 2024-05-06 10:16AM EDT | 2024-06-14 | 0.08 | 0.12 | 0.15 | 0.00 | - | - | 0 | 80.08% |
| XPEV240621P00006000 | 2024-05-09 10:34AM EDT | 2024-06-21 | 0.14 | 0.16 | 0.17 | 0.00 | - | 1 | 1,893 | 78.52% |
| XPEV240719P00006000 | 2024-05-10 1:07PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.30 | +0.13 | +76.47% | 180 | 901 | 76.17% |
| XPEV241018P00006000 | 2024-05-08 1:30PM EDT | 2024-10-18 | 0.63 | 0.63 | 0.65 | 0.00 | - | 1 | 156 | 74.22% |
| XPEV250117P00006000 | 2024-05-10 1:38PM EDT | 2025-01-17 | 0.93 | 0.90 | 0.94 | +0.01 | +1.09% | 16 | 115 | 73.73% |
© 2024 Yahoo. All rights reserved.