XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240510C00017500 | 2024-05-01 10:27AM EDT | 17.50 | 3.10 | 4.35 | 5.15 | 0.00 | - | - | 3 | 241.80% |
| XP240510C00019500 | 2024-05-01 2:32PM EDT | 19.50 | 1.13 | 2.33 | 2.60 | 0.00 | - | 1 | 2 | 89.06% |
| XP240510C00020000 | 2024-05-07 9:33AM EDT | 20.00 | 2.50 | 1.52 | 2.09 | 0.00 | - | 2 | 19 | 105.08% |
| XP240510C00020500 | 2024-05-07 10:14AM EDT | 20.50 | 1.83 | 0.73 | 1.56 | 0.00 | - | 2 | 194 | 80.08% |
| XP240510C00021000 | 2024-05-06 12:34PM EDT | 21.00 | 1.75 | 0.88 | 1.08 | 0.00 | - | 1 | 125 | 64.26% |
| XP240510C00021500 | 2024-05-03 12:29PM EDT | 21.50 | 1.05 | 0.49 | 0.58 | 0.00 | - | 1 | 13 | 42.77% |
| XP240510C00022000 | 2024-05-07 2:40PM EDT | 22.00 | 0.28 | 0.19 | 0.25 | 0.00 | - | 5 | 44 | 36.91% |
| XP240510C00022500 | 2024-05-07 12:28PM EDT | 22.50 | 0.15 | 0.04 | 0.10 | 0.00 | - | 1 | 53 | 38.67% |
| XP240510C00023000 | 2024-05-06 3:12PM EDT | 23.00 | 0.12 | 0.02 | 0.37 | 0.00 | - | 9 | 2,532 | 72.27% |
| XP240510C00023500 | 2024-05-06 12:44PM EDT | 23.50 | 0.07 | 0.01 | 0.50 | 0.00 | - | 4 | 5 | 99.22% |
| XP240510C00024000 | 2024-04-03 9:30AM EDT | 24.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| XP240510C00025000 | 2024-05-07 10:56AM EDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 16 | 84.38% |
| XP240510C00026000 | 2024-04-04 9:30AM EDT | 26.00 | 1.01 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 233.98% |
| XP240510C00027000 | 2024-05-07 10:42AM EDT | 27.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 12 | 196.09% |
| XP240510C00028000 | 2024-05-07 9:35AM EDT | 28.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 217.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240510P00019000 | 2024-05-01 3:45PM EDT | 19.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | - | 5,000 | 160.16% |
| XP240510P00020000 | 2024-05-08 10:13AM EDT | 20.00 | 0.04 | 0.01 | 0.21 | +0.03 | +300.00% | 2 | 10,109 | 89.06% |
| XP240510P00020500 | 2024-05-07 2:50PM EDT | 20.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1,089 | 1,113 | 50.00% |
| XP240510P00021000 | 2024-05-07 2:54PM EDT | 21.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 9 | 52 | 43.36% |
| XP240510P00021500 | 2024-05-07 3:58PM EDT | 21.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 34 | 95 | 32.42% |
| XP240510P00022000 | 2024-05-07 3:25PM EDT | 22.00 | 0.23 | 0.22 | 0.27 | 0.00 | - | 63 | 75 | 27.93% |
| XP240510P00022500 | 2024-05-07 11:10AM EDT | 22.50 | 0.41 | 0.01 | 1.85 | 0.00 | - | 1 | 5 | 73.44% |
| XP240510P00023000 | 2024-04-19 10:08AM EDT | 23.00 | 2.00 | 0.10 | 1.75 | 0.00 | - | 4 | 10 | 138.28% |
| XP240510P00024000 | 2024-05-01 10:23AM EDT | 24.00 | 3.55 | 1.19 | 4.10 | 0.00 | - | 1 | 0 | 162.89% |
© 2024 Yahoo. All rights reserved.