Xerox Corporation (XRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRX240419C00003000 | 2024-03-27 11:08AM EDT | 3.00 | 14.70 | 13.20 | 14.50 | 0.00 | - | 1 | 1 | 2,743.75% |
| XRX240419C00005000 | 2024-01-04 10:32AM EDT | 5.00 | 11.00 | 12.20 | 14.90 | 0.00 | - | - | 10 | 3,631.25% |
| XRX240419C00010000 | 2024-03-19 9:40AM EDT | 10.00 | 6.66 | 4.40 | 7.90 | 0.00 | - | 10 | 0 | 1,495.31% |
| XRX240419C00011000 | 2023-12-07 3:14PM EDT | 11.00 | 3.65 | 3.90 | 6.80 | 0.00 | - | 1 | 0 | 1,259.38% |
| XRX240419C00012000 | 2024-02-28 1:50PM EDT | 12.00 | 7.04 | 4.60 | 7.60 | 0.00 | - | 1 | 0 | 1,211.72% |
| XRX240419C00013000 | 2024-04-18 11:13AM EDT | 13.00 | 3.49 | 3.30 | 3.60 | 0.00 | - | 7 | 7 | 320.31% |
| XRX240419C00014000 | 2024-04-18 11:13AM EDT | 14.00 | 2.45 | 2.20 | 2.60 | 0.00 | - | 5 | 5 | 196.88% |
| XRX240419C00015000 | 2024-03-26 2:10PM EDT | 15.00 | 2.80 | 1.30 | 1.65 | 0.00 | - | 560 | 0 | 168.75% |
| XRX240419C00016000 | 2024-04-18 11:22AM EDT | 16.00 | 0.25 | 0.35 | 0.55 | -0.34 | -57.63% | 1 | 53 | 67.97% |
| XRX240419C00017000 | 2024-04-19 12:26PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,145 | 57.81% |
| XRX240419C00018000 | 2024-04-19 12:11PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 1,730 | 115.63% |
| XRX240419C00019000 | 2024-04-17 11:13AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1,240 | 164.06% |
| XRX240419C00020000 | 2024-04-16 10:00AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,017 | 209.38% |
| XRX240419C00021000 | 2024-03-28 12:59PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 354 | 473.44% |
| XRX240419C00022000 | 2024-03-20 11:33AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 284.38% |
| XRX240419C00023000 | 2024-02-22 4:53PM EDT | 23.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 410.94% |
| XRX240419C00024000 | 2024-03-04 1:50PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 621.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRX240419P00009000 | 2023-10-24 3:33PM EDT | 9.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 773.44% |
| XRX240419P00010000 | 2023-11-03 12:02PM EDT | 10.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 11 | 53 | 657.81% |
| XRX240419P00011000 | 2024-01-03 3:22PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 826 | 718.75% |
| XRX240419P00012000 | 2024-04-16 10:19AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 354 | 312.50% |
| XRX240419P00013000 | 2024-04-04 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 215 | 275.00% |
| XRX240419P00014000 | 2024-04-16 12:52PM EDT | 14.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 6,294 | 240.63% |
| XRX240419P00015000 | 2024-04-16 9:55AM EDT | 15.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1,112 | 109.38% |
| XRX240419P00016000 | 2024-04-19 12:26PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 62 | 2,551 | 50.78% |
| XRX240419P00017000 | 2024-04-19 12:09PM EDT | 17.00 | 0.61 | 0.55 | 0.70 | +0.06 | +10.91% | 40 | 1,162 | 74.22% |
| XRX240419P00018000 | 2024-04-19 11:55AM EDT | 18.00 | 1.55 | 1.50 | 1.70 | 0.00 | - | 5 | 367 | 139.06% |
| XRX240419P00019000 | 2024-04-05 10:26AM EDT | 19.00 | 1.75 | 2.50 | 2.75 | 0.00 | - | 2 | 204 | 228.13% |
| XRX240419P00020000 | 2024-04-19 10:28AM EDT | 20.00 | 3.75 | 3.50 | 3.70 | -0.15 | -3.85% | 16 | 1 | 242.19% |
| XRX240419P00021000 | 2024-04-17 3:34PM EDT | 21.00 | 4.90 | 4.40 | 4.80 | 0.00 | - | 1 | 28 | 363.28% |
| XRX240419P00022000 | 2024-01-29 1:09PM EDT | 22.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 15 | 13 | 0.00% |
| XRX240419P00024000 | 2024-03-07 12:42PM EDT | 24.00 | 7.49 | 4.60 | 8.80 | 0.00 | - | 1 | 34 | 926.95% |
© 2024 Yahoo. All rights reserved.