XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240419C00007000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.23 | 0.21 | 0.24 | -0.22 | -48.89% | 1,403 | 1,312 | 82.81% |
| XPEV240426C00007000 | 2024-04-18 3:28PM EDT | 2024-04-26 | 0.44 | 0.42 | 0.45 | -0.25 | -36.23% | 882 | 198 | 82.03% |
| XPEV240503C00007000 | 2024-04-18 2:47PM EDT | 2024-05-03 | 0.50 | 0.51 | 0.55 | -0.26 | -34.21% | 170 | 121 | 76.95% |
| XPEV240510C00007000 | 2024-04-18 10:23AM EDT | 2024-05-10 | 0.62 | 0.59 | 0.63 | -0.18 | -22.50% | 20 | 175 | 75.00% |
| XPEV240517C00007000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 0.68 | 0.67 | 0.71 | -0.21 | -23.60% | 38 | 931 | 75.59% |
| XPEV240524C00007000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 0.94 | 0.76 | 0.79 | -0.21 | -18.26% | 5 | 1 | 77.54% |
| XPEV240621C00007000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 0.98 | 0.97 | 1.00 | -0.21 | -17.65% | 73 | 340 | 76.17% |
| XPEV240719C00007000 | 2024-04-18 3:08PM EDT | 2024-07-19 | 1.16 | 1.15 | 1.18 | -0.25 | -17.73% | 147 | 2,261 | 76.37% |
| XPEV241018C00007000 | 2024-04-18 3:28PM EDT | 2024-10-18 | 1.63 | 1.59 | 1.78 | -0.21 | -11.41% | 307 | 496 | 80.96% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240419P00007000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 3,767 | 5,586 | 90.63% |
| XPEV240426P00007000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 0.28 | 0.26 | 0.28 | +0.08 | +40.00% | 538 | 1,227 | 83.20% |
| XPEV240503P00007000 | 2024-04-18 3:00PM EDT | 2024-05-03 | 0.38 | 0.35 | 0.38 | +0.10 | +35.71% | 113 | 321 | 77.73% |
| XPEV240510P00007000 | 2024-04-18 2:05PM EDT | 2024-05-10 | 0.45 | 0.43 | 0.45 | +0.08 | +21.62% | 25 | 52 | 75.00% |
| XPEV240517P00007000 | 2024-04-18 11:28AM EDT | 2024-05-17 | 0.48 | 0.50 | 0.52 | +0.07 | +17.07% | 67 | 2,369 | 74.22% |
| XPEV240524P00007000 | 2024-04-18 10:11AM EDT | 2024-05-24 | 0.57 | 0.58 | 0.61 | -0.10 | -14.93% | 31 | 101 | 76.37% |
| XPEV240531P00007000 | 2024-04-18 10:37AM EDT | 2024-05-31 | 0.62 | 0.64 | 0.67 | +0.04 | +6.90% | 56 | 33 | 76.17% |
| XPEV240621P00007000 | 2024-04-18 10:30AM EDT | 2024-06-21 | 0.78 | 0.78 | 0.80 | +0.10 | +14.71% | 159 | 5,342 | 74.02% |
| XPEV240719P00007000 | 2024-04-17 12:40PM EDT | 2024-07-19 | 0.93 | 0.95 | 0.97 | +0.08 | +9.41% | 1 | 1,440 | 73.93% |
| XPEV241018P00007000 | 2024-04-16 10:31AM EDT | 2024-10-18 | 1.43 | 1.36 | 1.40 | 0.00 | - | 1 | 1,384 | 73.93% |
© 2024 Yahoo. All rights reserved.