UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.81 +0.43 (+0.55%) GOLD FUTURES
2,324.30 +0.10 (+0.00%) DOW
38,956.47 +72.21 (+0.19%) Bitcoin GBP
49,899.36 -954.18 (-1.88%)
XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240510C00025000 | 2024-05-07 10:56AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 16 | 82.81% |
| XP240517C00025000 | 2024-04-25 3:08PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.13 | 0.00 | - | 21 | 249 | 54.10% |
| XP240524C00025000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 1.69 | 0.08 | 0.28 | 0.00 | - | - | 10 | 53.71% |
| XP240531C00025000 | 2024-04-17 11:12AM EDT | 2024-05-31 | 0.17 | 0.07 | 0.31 | 0.00 | - | - | 185 | 54.30% |
| XP240621C00025000 | 2024-05-08 10:50AM EDT | 2024-06-21 | 0.29 | 0.00 | 0.46 | -0.10 | -25.64% | 1 | 648 | 46.24% |
| XP240719C00025000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 0.52 | 0.00 | 0.78 | 0.00 | - | 2 | 25 | 46.14% |
| XP240816C00025000 | 2024-04-10 10:09AM EDT | 2024-08-16 | 2.31 | 0.00 | 1.95 | 0.00 | - | 1 | 16 | 66.21% |
| XP241018C00025000 | 2024-05-07 2:49PM EDT | 2024-10-18 | 1.20 | 1.00 | 1.74 | 0.00 | - | 404 | 463 | 48.29% |
| XP241115C00025000 | 2024-05-07 3:20PM EDT | 2024-11-15 | 1.20 | 1.51 | 2.72 | 0.00 | - | 218 | 225 | 50.66% |
| XP250117C00025000 | 2024-05-07 12:34PM EDT | 2025-01-17 | 2.08 | 1.72 | 2.56 | 0.00 | - | 99 | 2,216 | 50.07% |
| XP260116C00025000 | 2024-04-23 11:28AM EDT | 2026-01-16 | 3.35 | 2.42 | 6.35 | 0.00 | - | 35 | 276 | 65.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517P00025000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 2.87 | 1.89 | 5.20 | 0.00 | - | 1 | 284 | 102.93% |
| XP240524P00025000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 1.59 | 1.50 | 5.45 | 0.00 | - | - | 1 | 74.22% |
| XP240614P00025000 | 2024-05-03 12:35PM EDT | 2024-06-14 | 3.18 | 2.32 | 5.45 | 0.00 | - | 1 | 1 | 66.99% |
| XP240621P00025000 | 2024-04-12 1:46PM EDT | 2024-06-21 | 2.51 | 2.38 | 5.35 | 0.00 | - | 1,184 | 608 | 60.84% |
| XP240719P00025000 | 2024-04-08 9:38AM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| XP241018P00025000 | 2024-03-28 9:30AM EDT | 2024-10-18 | 3.00 | 2.87 | 6.95 | 0.00 | - | 1 | 2 | 50.76% |
| XP241115P00025000 | 2024-04-29 1:14PM EDT | 2024-11-15 | 5.15 | 3.60 | 6.30 | 0.00 | - | 4 | 62 | 68.92% |
| XP250117P00025000 | 2024-05-07 11:53AM EDT | 2025-01-17 | 4.75 | 4.15 | 6.90 | 0.00 | - | 23 | 649 | 68.02% |
| XP260116P00025000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 6.75 | 5.85 | 7.05 | 0.00 | - | 4 | 255 | 44.98% |
© 2024 Yahoo. All rights reserved.