XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517C00002000 | 2024-05-03 1:37PM EDT | 2.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV240517C00003000 | 2024-04-12 12:00PM EDT | 3.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240517C00004000 | 2024-04-26 9:33AM EDT | 4.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV240517C00004500 | 2024-05-03 9:41AM EDT | 4.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPEV240517C00005000 | 2024-05-06 3:38PM EDT | 5.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XPEV240517C00006000 | 2024-05-03 11:39AM EDT | 6.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240517C00006500 | 2024-05-02 11:55AM EDT | 6.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240517C00007000 | 2024-05-07 10:00AM EDT | 7.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240517C00007500 | 2024-05-07 1:15PM EDT | 7.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XPEV240517C00008000 | 2024-05-07 1:57PM EDT | 8.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV240517C00008500 | 2024-05-07 3:58PM EDT | 8.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| XPEV240517C00009000 | 2024-05-07 3:31PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,919 | 0 | 12.50% |
| XPEV240517C00009500 | 2024-05-07 3:37PM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 25.00% |
| XPEV240517C00010000 | 2024-05-07 3:59PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 25.00% |
| XPEV240517C00010500 | 2024-05-06 2:43PM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| XPEV240517C00011000 | 2024-05-07 2:15PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| XPEV240517C00011500 | 2024-05-06 9:39AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240517C00012000 | 2024-05-06 1:26PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XPEV240517C00012500 | 2024-05-02 2:07PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPEV240517C00013000 | 2024-05-07 9:59AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XPEV240517C00014000 | 2024-05-07 2:46PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| XPEV240517C00015000 | 2024-04-10 2:05PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240517C00017000 | 2024-03-21 1:54PM EDT | 17.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 234.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517P00002000 | 2024-04-19 1:15PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240517P00004000 | 2024-04-01 10:01AM EDT | 4.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 2 | 289.06% |
| XPEV240517P00004500 | 2024-04-23 3:30PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPEV240517P00005000 | 2024-04-29 12:07PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XPEV240517P00005500 | 2024-04-30 3:01PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| XPEV240517P00006000 | 2024-05-07 12:19PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| XPEV240517P00006500 | 2024-05-02 1:29PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| XPEV240517P00007000 | 2024-05-07 11:57AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| XPEV240517P00007500 | 2024-05-07 1:49PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XPEV240517P00008000 | 2024-05-07 3:59PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| XPEV240517P00008500 | 2024-05-07 3:35PM EDT | 8.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| XPEV240517P00009000 | 2024-05-07 3:45PM EDT | 9.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| XPEV240517P00009500 | 2024-05-07 11:26AM EDT | 9.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XPEV240517P00010000 | 2024-05-07 10:39AM EDT | 10.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240517P00011000 | 2024-05-03 2:18PM EDT | 11.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XPEV240517P00012000 | 2024-04-19 3:41PM EDT | 12.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPEV240517P00012500 | 2024-04-26 10:07AM EDT | 12.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XPEV240517P00013000 | 2024-04-24 9:50AM EDT | 13.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XPEV240517P00014000 | 2024-05-02 9:55AM EDT | 14.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XPEV240517P00015000 | 2024-05-01 12:02PM EDT | 15.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XPEV240517P00016000 | 2024-05-02 11:29AM EDT | 16.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XPEV240517P00017000 | 2024-05-02 11:29AM EDT | 17.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| XPEV240517P00018000 | 2024-05-02 10:33AM EDT | 18.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.