XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240531C00005500 | 2024-04-26 12:50PM EDT | 5.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XPEV240531C00006000 | 2024-05-02 2:11PM EDT | 6.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XPEV240531C00006500 | 2024-05-06 3:58PM EDT | 6.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| XPEV240531C00007000 | 2024-05-06 2:07PM EDT | 7.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,001 | 2,009 | 0.00% |
| XPEV240531C00007500 | 2024-05-02 1:44PM EDT | 7.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 56 | 113 | 0.00% |
| XPEV240531C00008000 | 2024-05-07 1:05PM EDT | 8.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 2,131 | 0.00% |
| XPEV240531C00008500 | 2024-05-07 2:38PM EDT | 8.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 170 | 1.56% |
| XPEV240531C00009000 | 2024-05-07 2:06PM EDT | 9.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 88 | 565 | 6.25% |
| XPEV240531C00009500 | 2024-05-07 2:14PM EDT | 9.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 881 | 12.50% |
| XPEV240531C00010000 | 2024-05-07 3:40PM EDT | 10.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 500 | 25.00% |
| XPEV240531C00010500 | 2024-05-07 11:32AM EDT | 10.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 794 | 25.00% |
| XPEV240531C00011000 | 2024-05-07 1:49PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 242 | 25.00% |
| XPEV240531C00011500 | 2024-05-06 10:25AM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 100 | 470 | 25.00% |
| XPEV240531C00012000 | 2024-05-06 1:39PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 25.00% |
| XPEV240531C00012500 | 2024-05-06 3:30PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 50.00% |
| XPEV240531C00013000 | 2024-05-06 11:35AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 50.00% |
| XPEV240531C00013500 | 2024-05-06 3:22PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 51 | 50.00% |
| XPEV240531C00014000 | 2024-05-06 3:22PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| XPEV240531C00015000 | 2024-05-02 1:38PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 118 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240531P00004000 | 2024-04-29 1:48PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| XPEV240531P00004500 | 2024-04-25 3:59PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 3 | 50.00% |
| XPEV240531P00005000 | 2024-05-01 11:06AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 16 | 50.00% |
| XPEV240531P00005500 | 2024-05-06 3:30PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 52 | 50.00% |
| XPEV240531P00006000 | 2024-05-06 3:22PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 256 | 25.00% |
| XPEV240531P00006500 | 2024-05-07 11:40AM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 178 | 25.00% |
| XPEV240531P00007000 | 2024-05-07 9:56AM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 25.00% |
| XPEV240531P00007500 | 2024-05-07 2:35PM EDT | 7.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 179 | 12.50% |
| XPEV240531P00008000 | 2024-05-07 11:32AM EDT | 8.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 279 | 6.25% |
| XPEV240531P00008500 | 2024-05-07 3:33PM EDT | 8.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 62 | 106 | 0.00% |
| XPEV240531P00009000 | 2024-05-07 3:55PM EDT | 9.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 27 | 459 | 0.00% |
| XPEV240531P00009500 | 2024-05-07 10:28AM EDT | 9.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| XPEV240531P00010000 | 2024-05-03 10:00AM EDT | 10.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 69 | 73 | 0.00% |
| XPEV240531P00010500 | 2024-05-03 1:59PM EDT | 10.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240531P00011000 | 2024-05-02 12:13PM EDT | 11.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| XPEV240531P00011500 | 2024-05-02 11:07AM EDT | 11.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.