UK markets open in 2 hours 48 minutes
NIKKEI 225
38,271.05 -564.05 (-1.45%) HANG SENG
18,403.38 -75.99 (-0.41%) CRUDE OIL
78.08 -0.30 (-0.38%) GOLD FUTURES
2,324.60 +0.40 (+0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,389.33 -252.11 (-0.50%)
XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117C00002500 | 2024-05-02 2:51PM EDT | 2.50 | 7.00 | 5.95 | 6.10 | 0.00 | - | 3 | 140 | 95.31% |
| XPEV250117C00005000 | 2024-05-07 3:43PM EDT | 5.00 | 4.00 | 3.95 | 4.05 | -0.50 | -11.11% | 1 | 1,261 | 83.11% |
| XPEV250117C00006000 | 2024-04-30 1:36PM EDT | 6.00 | 3.10 | 3.25 | 3.40 | 0.00 | - | 14 | 24 | 79.59% |
| XPEV250117C00007500 | 2024-05-07 12:07PM EDT | 7.50 | 2.55 | 2.46 | 2.63 | -0.39 | -13.27% | 83 | 3,386 | 78.52% |
| XPEV250117C00009000 | 2024-05-07 12:27PM EDT | 9.00 | 1.95 | 1.86 | 1.95 | -0.55 | -22.00% | 4 | 66 | 76.27% |
| XPEV250117C00010000 | 2024-05-07 2:17PM EDT | 10.00 | 1.59 | 1.55 | 1.62 | -0.34 | -17.62% | 113 | 13,196 | 75.78% |
| XPEV250117C00011000 | 2024-05-07 3:54PM EDT | 11.00 | 1.34 | 1.27 | 1.37 | -0.35 | -20.71% | 4 | 62 | 75.39% |
| XPEV250117C00012500 | 2024-05-07 3:23PM EDT | 12.50 | 1.02 | 1.00 | 1.05 | -0.32 | -23.88% | 13 | 6,117 | 75.59% |
| XPEV250117C00015000 | 2024-05-07 3:32PM EDT | 15.00 | 0.71 | 0.66 | 0.71 | -0.17 | -19.32% | 25 | 6,327 | 75.93% |
| XPEV250117C00017500 | 2024-05-07 2:17PM EDT | 17.50 | 0.48 | 0.46 | 0.49 | -0.14 | -22.58% | 19 | 2,199 | 76.56% |
| XPEV250117C00020000 | 2024-05-07 2:17PM EDT | 20.00 | 0.35 | 0.33 | 0.36 | -0.12 | -25.53% | 24 | 6,328 | 77.54% |
| XPEV250117C00022500 | 2024-05-03 1:13PM EDT | 22.50 | 0.34 | 0.25 | 0.27 | 0.00 | - | 1 | 1,837 | 78.71% |
| XPEV250117C00025000 | 2024-05-01 2:05PM EDT | 25.00 | 0.20 | 0.18 | 0.22 | +0.01 | +5.26% | 1 | 3,762 | 79.69% |
| XPEV250117C00027000 | 2024-04-30 2:36PM EDT | 27.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 1 | 992 | 80.08% |
| XPEV250117C00030000 | 2024-05-02 1:32PM EDT | 30.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 27 | 5,389 | 82.03% |
| XPEV250117C00032000 | 2024-04-19 3:40PM EDT | 32.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 3 | 365 | 83.20% |
| XPEV250117C00035000 | 2024-05-02 9:42AM EDT | 35.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 5 | 179 | 84.77% |
| XPEV250117C00040000 | 2024-05-06 1:19PM EDT | 40.00 | 0.09 | 0.03 | 0.29 | 0.00 | - | 1 | 2,788 | 98.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117P00002500 | 2024-05-07 1:40PM EDT | 2.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 70 | 635 | 91.80% |
| XPEV250117P00004000 | 2024-05-07 11:29AM EDT | 4.00 | 0.26 | 0.24 | 0.29 | -0.13 | -33.33% | 5 | 9 | 81.64% |
| XPEV250117P00005000 | 2024-05-07 3:33PM EDT | 5.00 | 0.50 | 0.46 | 0.51 | +0.05 | +11.11% | 64 | 5,024 | 77.54% |
| XPEV250117P00006000 | 2024-05-07 3:56PM EDT | 6.00 | 0.80 | 0.79 | 0.83 | +0.06 | +8.11% | 9 | 39 | 75.29% |
| XPEV250117P00007500 | 2024-05-07 11:05AM EDT | 7.50 | 1.41 | 1.42 | 1.47 | +0.09 | +6.82% | 16 | 4,516 | 71.68% |
| XPEV250117P00009000 | 2024-05-06 10:44AM EDT | 9.00 | 2.08 | 2.27 | 2.35 | 0.00 | - | 10 | 354 | 70.31% |
| XPEV250117P00010000 | 2024-05-06 10:01AM EDT | 10.00 | 2.97 | 2.92 | 3.00 | +0.18 | +6.45% | 1 | 2,767 | 68.85% |
| XPEV250117P00011000 | 2024-05-06 2:49PM EDT | 11.00 | 3.50 | 3.65 | 3.75 | 0.00 | - | 3 | 6 | 68.56% |
| XPEV250117P00012500 | 2024-05-02 11:41AM EDT | 12.50 | 4.50 | 4.80 | 4.90 | 0.00 | - | 23 | 3,278 | 66.31% |
| XPEV250117P00015000 | 2024-05-02 10:17AM EDT | 15.00 | 6.85 | 6.90 | 7.05 | 0.00 | - | 10 | 3,872 | 63.18% |
| XPEV250117P00017500 | 2024-05-06 2:35PM EDT | 17.50 | 8.80 | 9.20 | 9.35 | 0.00 | - | 1 | 1,499 | 60.94% |
| XPEV250117P00020000 | 2024-04-29 3:19PM EDT | 20.00 | 12.01 | 11.15 | 11.70 | 0.00 | - | 20 | 1,017 | 62.11% |
| XPEV250117P00022500 | 2024-05-03 10:27AM EDT | 22.50 | 13.78 | 14.00 | 14.15 | +0.18 | +1.32% | 1 | 45 | 62.50% |
| XPEV250117P00025000 | 2024-04-09 12:54PM EDT | 25.00 | 17.00 | 16.50 | 16.60 | 0.00 | - | 5 | 0 | 58.59% |
| XPEV250117P00027000 | 2024-04-04 10:51AM EDT | 27.00 | 19.35 | 17.85 | 18.00 | 0.00 | - | 7 | 0 | 0.00% |
| XPEV250117P00030000 | 2024-04-10 12:59PM EDT | 30.00 | 21.85 | 20.50 | 21.60 | 0.00 | - | 8 | 0 | 66.41% |
| XPEV250117P00032000 | 2023-11-20 11:20AM EDT | 32.00 | 15.30 | 17.95 | 18.75 | 0.00 | - | 101 | 201 | 0.00% |
| XPEV250117P00035000 | 2023-09-11 9:32AM EDT | 35.00 | 18.40 | 18.60 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| XPEV250117P00040000 | 2024-04-10 2:10PM EDT | 40.00 | 31.87 | 30.35 | 32.15 | 0.00 | - | - | 0 | 128.42% |
© 2024 Yahoo. All rights reserved.