UK markets open in 7 hours 31 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.00 -6.30 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,736.29 -1,138.60 (-2.28%)
XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621C00003000 | 2024-04-08 12:38PM EDT | 3.00 | 4.30 | 4.65 | 5.15 | 0.00 | - | 30 | 51 | 125.00% |
| XPEV240621C00005000 | 2024-05-07 10:56AM EDT | 5.00 | 3.65 | 2.92 | 3.40 | 0.00 | - | 3 | 87 | 136.52% |
| XPEV240621C00006000 | 2024-05-08 10:32AM EDT | 6.00 | 2.10 | 2.05 | 2.49 | -0.50 | -19.23% | 1 | 33 | 111.33% |
| XPEV240621C00007000 | 2024-05-08 12:31PM EDT | 7.00 | 1.19 | 1.32 | 1.35 | -1.13 | -48.71% | 51 | 837 | 78.32% |
| XPEV240621C00008000 | 2024-05-08 3:22PM EDT | 8.00 | 0.77 | 0.79 | 0.81 | -0.35 | -31.25% | 240 | 5,335 | 76.95% |
| XPEV240621C00009000 | 2024-05-08 3:48PM EDT | 9.00 | 0.45 | 0.45 | 0.47 | -0.21 | -31.82% | 158 | 7,197 | 77.15% |
| XPEV240621C00010000 | 2024-05-08 3:48PM EDT | 10.00 | 0.26 | 0.24 | 0.27 | -0.14 | -35.00% | 118 | 3,054 | 77.54% |
| XPEV240621C00011000 | 2024-05-08 3:58PM EDT | 11.00 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 34 | 1,759 | 78.91% |
| XPEV240621C00012000 | 2024-05-08 2:31PM EDT | 12.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 365 | 7,422 | 82.03% |
| XPEV240621C00013000 | 2024-05-08 12:25PM EDT | 13.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 33 | 1,619 | 83.98% |
| XPEV240621C00014000 | 2024-05-06 1:32PM EDT | 14.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 9 | 1,101 | 106.25% |
| XPEV240621C00015000 | 2024-05-06 3:52PM EDT | 15.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 41 | 3,709 | 98.44% |
| XPEV240621C00016000 | 2024-05-07 1:36PM EDT | 16.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 200 | 447 | 121.09% |
| XPEV240621C00017000 | 2024-05-07 12:59PM EDT | 17.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 493 | 9,131 | 106.25% |
| XPEV240621C00018000 | 2024-05-06 10:26AM EDT | 18.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 114 | 1,195 | 123.44% |
| XPEV240621C00020000 | 2024-05-03 10:16AM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 10,630 | 123.44% |
| XPEV240621C00022000 | 2024-05-06 9:30AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,937 | 121.88% |
| XPEV240621C00025000 | 2024-05-07 2:29PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 26 | 3,551 | 157.03% |
| XPEV240621C00027000 | 2024-05-07 2:12PM EDT | 27.00 | 0.02 | 0.03 | 0.16 | 0.00 | - | 5 | 1,243 | 182.81% |
| XPEV240621C00030000 | 2024-05-01 12:49PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,564 | 150.00% |
| XPEV240621C00032000 | 2024-05-06 9:45AM EDT | 32.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 256 | 195.70% |
| XPEV240621C00035000 | 2024-03-06 11:31AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 215 | 191.41% |
| XPEV240621C00040000 | 2024-03-22 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 2,890 | 201.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621P00002000 | 2024-04-19 3:34PM EDT | 2.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 150 | 150 | 248.44% |
| XPEV240621P00003000 | 2024-03-04 1:48PM EDT | 3.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 60 | 104 | 168.75% |
| XPEV240621P00004000 | 2024-04-30 1:05PM EDT | 4.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 70 | 104.69% |
| XPEV240621P00005000 | 2024-05-06 12:52PM EDT | 5.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 10 | 1,161 | 88.28% |
| XPEV240621P00006000 | 2024-05-08 3:34PM EDT | 6.00 | 0.18 | 0.16 | 0.18 | +0.06 | +50.00% | 144 | 1,872 | 80.47% |
| XPEV240621P00007000 | 2024-05-08 3:56PM EDT | 7.00 | 0.42 | 0.41 | 0.43 | +0.13 | +44.83% | 163 | 8,209 | 75.78% |
| XPEV240621P00008000 | 2024-05-08 3:51PM EDT | 8.00 | 0.89 | 0.87 | 0.89 | +0.25 | +39.06% | 298 | 5,101 | 74.22% |
| XPEV240621P00009000 | 2024-05-08 12:29PM EDT | 9.00 | 1.66 | 1.52 | 1.56 | +0.45 | +37.19% | 35 | 6,860 | 74.41% |
| XPEV240621P00010000 | 2024-05-08 12:10PM EDT | 10.00 | 2.43 | 2.31 | 2.35 | +0.72 | +42.11% | 2 | 7,166 | 73.44% |
| XPEV240621P00011000 | 2024-05-06 9:36AM EDT | 11.00 | 2.26 | 2.80 | 3.25 | 0.00 | - | 1 | 926 | 78.13% |
| XPEV240621P00012000 | 2024-05-06 9:36AM EDT | 12.00 | 3.11 | 3.95 | 4.25 | 0.00 | - | 1 | 13,633 | 91.60% |
| XPEV240621P00013000 | 2024-05-02 12:34PM EDT | 13.00 | 4.05 | 4.70 | 5.20 | 0.00 | - | 6 | 454 | 92.97% |
| XPEV240621P00014000 | 2024-04-04 1:06PM EDT | 14.00 | 6.40 | 4.95 | 5.05 | 0.00 | - | 2 | 77 | 0.00% |
| XPEV240621P00015000 | 2024-05-03 9:56AM EDT | 15.00 | 5.95 | 7.05 | 7.15 | 0.00 | - | 1 | 3,476 | 96.09% |
| XPEV240621P00016000 | 2024-05-01 2:38PM EDT | 16.00 | 7.85 | 8.05 | 8.60 | 0.00 | - | 1 | 1 | 145.70% |
| XPEV240621P00017000 | 2024-05-08 12:15PM EDT | 17.00 | 9.30 | 9.05 | 9.15 | -0.94 | -9.18% | 1 | 45 | 110.94% |
| XPEV240621P00018000 | 2024-01-30 11:38AM EDT | 18.00 | 9.30 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00020000 | 2024-05-06 9:43AM EDT | 20.00 | 10.90 | 11.90 | 12.15 | 0.00 | - | 12 | 9,262 | 128.91% |
| XPEV240621P00022000 | 2024-05-06 9:44AM EDT | 22.00 | 12.95 | 14.05 | 14.15 | 0.00 | - | 1 | 1 | 139.06% |
| XPEV240621P00025000 | 2024-02-01 1:57PM EDT | 25.00 | 16.45 | 15.00 | 15.15 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240621P00027000 | 2023-08-23 2:30PM EDT | 27.00 | 12.17 | 10.40 | 10.65 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00030000 | 2024-01-11 2:55PM EDT | 30.00 | 17.73 | 21.40 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240621P00032000 | 2024-04-26 9:44AM EDT | 32.00 | 24.20 | 23.65 | 24.20 | 0.00 | - | 50 | 0 | 199.22% |
| XPEV240621P00035000 | 2023-09-06 9:55AM EDT | 35.00 | 17.15 | 17.65 | 18.05 | 0.00 | - | 7 | 19 | 0.00% |
| XPEV240621P00040000 | 2023-09-05 1:51PM EDT | 40.00 | 21.80 | 21.95 | 22.90 | 0.00 | - | 14 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.