UK markets open in 5 hours 33 minutes
NIKKEI 225
38,574.26 +338.19 (+0.88%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.85 +0.37 (+0.47%) GOLD FUTURES
2,337.10 +5.90 (+0.25%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,662.80 -551.15 (-1.08%)
XPEL, Inc. (XPEL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEL240517C00027500 | 2024-05-02 2:47PM EDT | 27.50 | 6.31 | 2.50 | 7.40 | 0.00 | - | - | 1 | 64.45% |
| XPEL240517C00030000 | 2024-05-06 9:55AM EDT | 30.00 | 2.65 | 2.05 | 3.10 | +0.05 | +1.92% | 1 | 3 | 77.73% |
| XPEL240517C00032500 | 2024-05-06 12:06PM EDT | 32.50 | 0.65 | 0.60 | 1.45 | -0.65 | -50.00% | 8 | 18 | 68.16% |
| XPEL240517C00035000 | 2024-05-06 3:29PM EDT | 35.00 | 0.55 | 0.20 | 0.50 | +0.05 | +10.00% | 15 | 138 | 53.91% |
| XPEL240517C00037500 | 2024-05-06 9:59AM EDT | 37.50 | 0.05 | 0.05 | 0.80 | -0.10 | -66.67% | 39 | 133 | 84.96% |
| XPEL240517C00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 189 | 70.70% |
| XPEL240517C00042500 | 2024-05-02 10:36AM EDT | 42.50 | 0.10 | 0.00 | 2.50 | 0.00 | - | 176 | 172 | 182.23% |
| XPEL240517C00045000 | 2023-11-14 1:03PM EDT | 45.00 | 8.20 | 10.70 | 13.60 | 0.00 | - | 2 | 1 | 712.30% |
| XPEL240517C00050000 | 2024-05-03 9:51AM EDT | 50.00 | 0.67 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 239.36% |
| XPEL240517C00052500 | 2024-05-02 9:40AM EDT | 52.50 | 0.10 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 255.27% |
| XPEL240517C00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 135 | 270.12% |
| XPEL240517C00057500 | 2024-05-01 9:57AM EDT | 57.50 | 1.56 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 283.98% |
| XPEL240517C00060000 | 2024-05-02 9:30AM EDT | 60.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 1 | 70 | 278.91% |
| XPEL240517C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 20 | 309.28% |
| XPEL240517C00065000 | 2024-05-03 9:51AM EDT | 65.00 | 0.47 | 0.00 | 0.90 | 0.00 | - | 1 | 34 | 250.59% |
| XPEL240517C00067500 | 2024-04-05 1:21PM EDT | 67.50 | 1.40 | 0.00 | 4.80 | 0.00 | - | 34 | 34 | 404.69% |
| XPEL240517C00070000 | 2024-04-05 1:27PM EDT | 70.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 17 | 27 | 415.92% |
| XPEL240517C00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 1 | 12 | 352.05% |
| XPEL240517C00080000 | 2024-03-05 12:07PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 292.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEL240517P00022500 | 2024-05-03 11:41AM EDT | 22.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 148.44% |
| XPEL240517P00025000 | 2024-05-03 11:41AM EDT | 25.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 100.00% |
| XPEL240517P00027500 | 2024-05-03 1:50PM EDT | 27.50 | 0.15 | 0.00 | 2.90 | 0.00 | - | 47 | 74 | 161.33% |
| XPEL240517P00030000 | 2024-05-06 1:30PM EDT | 30.00 | 0.35 | 0.00 | 0.80 | -0.10 | -22.22% | 14 | 79 | 57.13% |
| XPEL240517P00032500 | 2024-05-06 10:22AM EDT | 32.50 | 1.40 | 1.00 | 1.60 | -0.59 | -29.65% | 2 | 47 | 54.30% |
| XPEL240517P00035000 | 2024-05-03 10:03AM EDT | 35.00 | 3.10 | 2.75 | 3.20 | 0.00 | - | 5 | 116 | 51.76% |
| XPEL240517P00037500 | 2024-02-28 1:51PM EDT | 37.50 | 2.28 | 0.05 | 4.90 | 0.00 | - | - | 1 | 0.00% |
| XPEL240517P00040000 | 2024-04-25 11:59AM EDT | 40.00 | 0.21 | 5.50 | 10.00 | 0.00 | - | - | 1 | 73.44% |
| XPEL240517P00042500 | 2024-04-15 11:44AM EDT | 42.50 | 0.50 | 7.70 | 12.50 | 0.00 | - | 3 | 4 | 239.55% |
| XPEL240517P00045000 | 2024-05-02 1:08PM EDT | 45.00 | 8.75 | 10.10 | 15.00 | 0.00 | - | 10 | 25 | 262.21% |
| XPEL240517P00047500 | 2024-05-06 9:43AM EDT | 47.50 | 15.37 | 12.80 | 17.50 | +14.47 | +1,607.78% | 1 | 35 | 282.72% |
| XPEL240517P00050000 | 2024-05-03 10:02AM EDT | 50.00 | 18.50 | 15.10 | 20.00 | 0.00 | - | 20 | 31 | 301.47% |
| XPEL240517P00052500 | 2024-05-02 10:13AM EDT | 52.50 | 17.00 | 17.60 | 22.50 | 0.00 | - | 1 | 93 | 318.75% |
| XPEL240517P00055000 | 2024-05-03 12:06PM EDT | 55.00 | 24.00 | 20.60 | 24.10 | 0.00 | - | 10 | 100 | 282.52% |
| XPEL240517P00057500 | 2024-05-02 9:30AM EDT | 57.50 | 18.00 | 22.60 | 27.50 | 0.00 | - | 1 | 2 | 349.80% |
| XPEL240517P00060000 | 2024-03-12 9:30AM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.