UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.12 +0.74 (+0.94%) GOLD FUTURES
2,320.00 -4.20 (-0.18%) DOW
39,044.04 +159.78 (+0.41%) Bitcoin GBP
49,860.38 -630.94 (-1.25%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719C00003000 | 2024-04-12 11:03AM EDT | 3.00 | 4.55 | 4.75 | 4.90 | 0.00 | - | 9 | 19 | 134.38% |
| XPEV240719C00004000 | 2024-05-02 12:49PM EDT | 4.00 | 5.20 | 3.80 | 3.90 | 0.00 | - | 177 | 78 | 75.00% |
| XPEV240719C00005000 | 2024-05-08 11:29AM EDT | 5.00 | 2.96 | 2.88 | 2.96 | -1.54 | -34.22% | 20 | 337 | 74.61% |
| XPEV240719C00006000 | 2024-05-08 10:38AM EDT | 6.00 | 2.19 | 2.10 | 2.14 | -1.05 | -32.41% | 10 | 160 | 75.98% |
| XPEV240719C00007000 | 2024-05-08 11:41AM EDT | 7.00 | 1.45 | 1.44 | 1.46 | -0.45 | -23.68% | 61 | 2,167 | 74.22% |
| XPEV240719C00008000 | 2024-05-08 2:35PM EDT | 8.00 | 0.97 | 0.94 | 0.96 | -0.34 | -25.95% | 186 | 1,914 | 73.24% |
| XPEV240719C00009000 | 2024-05-08 2:08PM EDT | 9.00 | 0.63 | 0.61 | 0.62 | -0.25 | -28.41% | 44 | 1,564 | 73.73% |
| XPEV240719C00010000 | 2024-05-08 2:45PM EDT | 10.00 | 0.40 | 0.38 | 0.40 | -0.20 | -33.33% | 318 | 1,739 | 74.02% |
| XPEV240719C00011000 | 2024-05-08 1:43PM EDT | 11.00 | 0.26 | 0.24 | 0.26 | -0.13 | -33.33% | 77 | 1,524 | 74.80% |
| XPEV240719C00012000 | 2024-05-08 2:30PM EDT | 12.00 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 66 | 4,304 | 76.76% |
| XPEV240719C00013000 | 2024-05-08 1:44PM EDT | 13.00 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 33 | 2,803 | 77.34% |
| XPEV240719C00014000 | 2024-05-08 1:42PM EDT | 14.00 | 0.09 | 0.07 | 0.14 | -0.04 | -30.77% | 37 | 734 | 84.38% |
| XPEV240719C00015000 | 2024-05-08 10:55AM EDT | 15.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 2 | 2,206 | 82.03% |
| XPEV240719C00016000 | 2024-05-02 10:27AM EDT | 16.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 472 | 99.22% |
| XPEV240719C00017000 | 2024-04-30 1:43PM EDT | 17.00 | 0.04 | 0.03 | 0.15 | 0.00 | - | 10 | 1,603 | 100.78% |
| XPEV240719C00018000 | 2024-05-07 2:38PM EDT | 18.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 470 | 108.59% |
| XPEV240719C00019000 | 2024-04-03 9:32AM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| XPEV240719C00020000 | 2024-05-08 9:32AM EDT | 20.00 | 0.02 | 0.01 | 0.18 | -0.02 | -50.00% | 1 | 407 | 117.19% |
| XPEV240719C00021000 | 2024-04-10 11:44AM EDT | 21.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 100 | 145 | 120.70% |
| XPEV240719C00022000 | 2024-04-10 11:45AM EDT | 22.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 51 | 118 | 125.00% |
| XPEV240719C00023000 | 2024-04-09 2:54PM EDT | 23.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 905 | 99.22% |
| XPEV240719C00024000 | 2024-03-12 9:55AM EDT | 24.00 | 0.15 | 0.01 | 0.16 | 0.00 | - | 12 | 54 | 131.25% |
| XPEV240719C00025000 | 2024-05-08 3:03PM EDT | 25.00 | 0.01 | 0.01 | 0.05 | -0.01 | -33.33% | 3 | 905 | 115.63% |
| XPEV240719C00030000 | 2024-05-08 3:03PM EDT | 30.00 | 0.02 | 0.02 | 0.15 | -0.02 | -33.33% | 1 | 275 | 150.78% |
| XPEV240719C00035000 | 2024-04-08 3:25PM EDT | 35.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 5 | 44 | 163.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719P00003000 | 2024-04-23 11:04AM EDT | 3.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 60 | 180 | 143.75% |
| XPEV240719P00004000 | 2024-05-08 12:01PM EDT | 4.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 80 | 36 | 88.28% |
| XPEV240719P00005000 | 2024-05-08 9:43AM EDT | 5.00 | 0.11 | 0.12 | 0.14 | +0.01 | +10.00% | 10 | 246 | 83.59% |
| XPEV240719P00006000 | 2024-05-02 3:11PM EDT | 6.00 | 0.17 | 0.29 | 0.31 | 0.00 | - | 20 | 901 | 77.73% |
| XPEV240719P00007000 | 2024-05-08 2:32PM EDT | 7.00 | 0.61 | 0.61 | 0.63 | +0.20 | +48.78% | 904 | 2,188 | 74.61% |
| XPEV240719P00008000 | 2024-05-08 12:20PM EDT | 8.00 | 1.16 | 1.10 | 1.12 | +0.47 | +68.12% | 9 | 9,991 | 72.85% |
| XPEV240719P00009000 | 2024-05-08 10:08AM EDT | 9.00 | 1.78 | 1.76 | 1.78 | +0.47 | +35.88% | 2 | 4,842 | 73.05% |
| XPEV240719P00010000 | 2024-05-08 11:28AM EDT | 10.00 | 2.55 | 2.52 | 2.57 | +0.51 | +25.00% | 12 | 523 | 73.24% |
| XPEV240719P00011000 | 2024-05-08 9:37AM EDT | 11.00 | 3.30 | 3.35 | 3.45 | +0.15 | +4.76% | 1 | 728 | 73.24% |
| XPEV240719P00012000 | 2024-05-08 11:11AM EDT | 12.00 | 4.30 | 4.30 | 4.35 | +1.00 | +30.30% | 3 | 572 | 75.59% |
| XPEV240719P00013000 | 2024-04-17 3:44PM EDT | 13.00 | 5.68 | 5.20 | 5.30 | 0.00 | - | 1 | 241 | 73.05% |
| XPEV240719P00014000 | 2024-05-06 11:08AM EDT | 14.00 | 6.12 | 6.20 | 6.30 | +0.97 | +18.83% | 6 | 173 | 80.86% |
| XPEV240719P00015000 | 2024-05-02 9:46AM EDT | 15.00 | 6.35 | 7.20 | 7.25 | 0.00 | - | 3 | 1,056 | 82.03% |
| XPEV240719P00016000 | 2024-04-22 2:07PM EDT | 16.00 | 9.01 | 8.15 | 8.25 | 0.00 | - | 1 | 77 | 80.47% |
| XPEV240719P00017000 | 2024-05-07 3:53PM EDT | 17.00 | 8.55 | 9.15 | 9.25 | 0.00 | - | 1 | 1,568 | 85.94% |
| XPEV240719P00018000 | 2024-01-11 11:54AM EDT | 18.00 | 6.55 | 9.20 | 9.70 | 0.00 | - | 2 | 16 | 0.00% |
| XPEV240719P00019000 | 2024-04-02 12:46PM EDT | 19.00 | 11.53 | 9.55 | 9.65 | 0.00 | - | 16 | 0 | 0.00% |
| XPEV240719P00020000 | 2024-04-03 10:14AM EDT | 20.00 | 12.75 | 10.85 | 11.15 | 0.00 | - | 4 | 0 | 0.00% |
| XPEV240719P00021000 | 2024-01-10 1:55PM EDT | 21.00 | 9.05 | 12.45 | 12.65 | 0.00 | - | 22 | 23 | 0.00% |
| XPEV240719P00022000 | 2024-03-26 1:06PM EDT | 22.00 | 13.40 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 205.27% |
| XPEV240719P00023000 | 2023-12-22 3:04PM EDT | 23.00 | 9.75 | 13.60 | 13.90 | 0.00 | - | 3 | 4 | 0.00% |
| XPEV240719P00025000 | 2024-01-30 11:37AM EDT | 25.00 | 16.21 | 15.50 | 15.55 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240719P00030000 | 2023-12-15 2:15PM EDT | 30.00 | 15.70 | 18.15 | 18.85 | 0.00 | - | 20 | 20 | 0.00% |
| XPEV240719P00035000 | 2023-12-14 4:01PM EDT | 35.00 | 19.40 | 23.00 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.