XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018C00003000 | 2024-04-09 11:42AM EDT | 3.00 | 5.05 | 4.65 | 4.95 | 0.00 | - | 35 | 31 | 71.88% |
| XPEV241018C00004000 | 2024-05-08 9:40AM EDT | 4.00 | 4.08 | 3.90 | 4.05 | -0.27 | -6.21% | 18 | 77 | 86.33% |
| XPEV241018C00005000 | 2024-04-22 12:37PM EDT | 5.00 | 2.46 | 3.15 | 3.20 | 0.00 | - | 2 | 8 | 81.64% |
| XPEV241018C00006000 | 2024-05-08 11:08AM EDT | 6.00 | 2.49 | 2.46 | 2.52 | -0.54 | -17.82% | 2 | 920 | 78.81% |
| XPEV241018C00007000 | 2024-05-08 11:26AM EDT | 7.00 | 1.94 | 1.91 | 1.95 | -0.50 | -20.49% | 135 | 508 | 77.25% |
| XPEV241018C00008000 | 2024-05-08 11:10AM EDT | 8.00 | 1.48 | 1.47 | 1.50 | -0.37 | -20.00% | 20 | 1,012 | 76.27% |
| XPEV241018C00009000 | 2024-05-08 10:53AM EDT | 9.00 | 1.16 | 1.13 | 1.15 | -0.32 | -21.62% | 16 | 1,607 | 75.78% |
| XPEV241018C00010000 | 2024-05-08 10:51AM EDT | 10.00 | 0.92 | 0.86 | 0.89 | -0.23 | -20.00% | 204 | 7,059 | 75.59% |
| XPEV241018C00011000 | 2024-05-03 3:53PM EDT | 11.00 | 0.68 | 0.66 | 0.70 | -0.52 | -43.33% | 5 | 773 | 75.78% |
| XPEV241018C00012000 | 2024-05-08 10:26AM EDT | 12.00 | 0.57 | 0.51 | 0.55 | -0.34 | -37.36% | 1 | 794 | 75.98% |
| XPEV241018C00013000 | 2024-05-07 2:54PM EDT | 13.00 | 0.55 | 0.40 | 0.43 | 0.00 | - | 1 | 36 | 76.17% |
| XPEV241018C00014000 | 2024-05-07 1:28PM EDT | 14.00 | 0.34 | 0.32 | 0.35 | -0.12 | -26.09% | 3 | 340 | 76.95% |
| XPEV241018C00015000 | 2024-05-08 9:36AM EDT | 15.00 | 0.29 | 0.25 | 0.28 | -0.07 | -19.44% | 1 | 764 | 77.15% |
| XPEV241018C00016000 | 2024-05-08 9:42AM EDT | 16.00 | 0.23 | 0.20 | 0.24 | -0.19 | -45.24% | 1 | 124 | 78.13% |
| XPEV241018C00017000 | 2024-05-06 2:25PM EDT | 17.00 | 0.33 | 0.16 | 0.20 | 0.00 | - | 25 | 69 | 78.71% |
| XPEV241018C00020000 | 2024-05-07 11:39AM EDT | 20.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 8 | 132 | 81.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018P00002000 | 2024-04-30 10:26AM EDT | 2.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 60 | 90 | 135.94% |
| XPEV241018P00003000 | 2024-05-03 2:59PM EDT | 3.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 80 | 40 | 106.64% |
| XPEV241018P00004000 | 2024-05-07 9:50AM EDT | 4.00 | 0.16 | 0.16 | 0.19 | +0.03 | +23.08% | 10 | 197 | 83.59% |
| XPEV241018P00005000 | 2024-05-08 10:26AM EDT | 5.00 | 0.33 | 0.34 | 0.37 | +0.07 | +26.92% | 2 | 149 | 78.13% |
| XPEV241018P00006000 | 2024-05-06 2:25PM EDT | 6.00 | 0.47 | 0.64 | 0.67 | 0.00 | - | 1 | 156 | 75.20% |
| XPEV241018P00007000 | 2024-05-07 2:53PM EDT | 7.00 | 1.03 | 1.05 | 1.09 | +0.15 | +17.05% | 2 | 1,484 | 72.95% |
| XPEV241018P00008000 | 2024-05-08 11:01AM EDT | 8.00 | 1.59 | 1.60 | 1.62 | +0.25 | +18.66% | 53 | 1,679 | 71.68% |
| XPEV241018P00009000 | 2024-05-07 10:05AM EDT | 9.00 | 1.82 | 2.23 | 2.27 | 0.00 | - | 4 | 3,952 | 70.51% |
| XPEV241018P00010000 | 2024-05-03 1:55PM EDT | 10.00 | 2.35 | 2.95 | 2.99 | 0.00 | - | 1 | 336 | 69.34% |
| XPEV241018P00011000 | 2024-04-05 11:07AM EDT | 11.00 | 4.05 | 2.97 | 3.05 | 0.00 | - | 10 | 469 | 0.00% |
| XPEV241018P00012000 | 2024-05-01 1:37PM EDT | 12.00 | 4.40 | 4.55 | 4.65 | 0.00 | - | 44 | 99 | 66.99% |
| XPEV241018P00013000 | 2024-04-17 3:44PM EDT | 13.00 | 5.83 | 5.45 | 5.55 | 0.00 | - | 1 | 39 | 66.99% |
| XPEV241018P00014000 | 2024-05-02 1:27PM EDT | 14.00 | 5.24 | 6.40 | 6.45 | 0.00 | - | 5 | 31 | 66.99% |
| XPEV241018P00015000 | 2024-05-03 3:46PM EDT | 15.00 | 6.25 | 7.30 | 7.40 | 0.00 | - | 5 | 66 | 64.65% |
| XPEV241018P00016000 | 2024-04-05 10:01AM EDT | 16.00 | 8.57 | 7.15 | 7.25 | 0.00 | - | 2 | 29 | 0.00% |
| XPEV241018P00017000 | 2024-04-25 1:06PM EDT | 17.00 | 9.95 | 9.25 | 9.30 | 0.00 | - | - | 1 | 62.11% |
| XPEV241018P00020000 | 2024-05-03 9:37AM EDT | 20.00 | 10.82 | 12.20 | 12.30 | 0.00 | - | 2 | 18 | 65.63% |
© 2024 Yahoo. All rights reserved.