Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XPEV240405C00003500 | 2024-03-27 11:46AM EDT | 3.50 | 4.30 | 4.10 | 4.25 | 0.00 | - | 6 | 6 | 345.31% |
XPEV240405C00005500 | 2024-03-28 3:37PM EDT | 5.50 | 2.23 | 1.77 | 2.28 | -2.57 | -53.54% | 1 | 2 | 187.50% |
XPEV240405C00006000 | 2024-03-28 3:38PM EDT | 6.00 | 1.69 | 1.65 | 1.76 | -0.13 | -7.14% | 5 | 15 | 104.69% |
XPEV240405C00006500 | 2024-03-28 1:19PM EDT | 6.50 | 1.24 | 1.13 | 1.29 | -0.09 | -6.77% | 24 | 159 | 79.69% |
XPEV240405C00007000 | 2024-03-28 3:50PM EDT | 7.00 | 0.78 | 0.76 | 0.80 | -0.12 | -13.33% | 113 | 62 | 77.34% |
XPEV240405C00007500 | 2024-03-28 3:45PM EDT | 7.50 | 0.44 | 0.42 | 0.44 | -0.09 | -16.98% | 842 | 237 | 74.22% |
XPEV240405C00008000 | 2024-03-28 3:59PM EDT | 8.00 | 0.20 | 0.20 | 0.21 | -0.12 | -37.50% | 5,007 | 1,746 | 73.83% |
XPEV240405C00008500 | 2024-03-28 3:58PM EDT | 8.50 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 1,066 | 2,647 | 75.78% |
XPEV240405C00009000 | 2024-03-28 3:49PM EDT | 9.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 457 | 3,296 | 82.03% |
XPEV240405C00009500 | 2024-03-28 2:22PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 21 | 2,482 | 89.06% |
XPEV240405C00010000 | 2024-03-28 3:49PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 168 | 2,802 | 95.31% |
XPEV240405C00010500 | 2024-03-27 12:20PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 36 | 441 | 103.13% |
XPEV240405C00011000 | 2024-03-27 3:49PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 905 | 134.38% |
XPEV240405C00011500 | 2024-03-27 12:33PM EDT | 11.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 11 | 184 | 156.25% |
XPEV240405C00012000 | 2024-03-27 2:33PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 545 | 137.50% |
XPEV240405C00012500 | 2024-03-28 3:24PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 67 | 150.00% |
XPEV240405C00013000 | 2024-03-20 2:37PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 168.75% |
XPEV240405C00013500 | 2024-03-19 2:41PM EDT | 13.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 23 | 50 | 229.69% |
XPEV240405C00014000 | 2024-03-22 10:23AM EDT | 14.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 200 | 214 | 240.63% |
XPEV240405C00014500 | 2024-03-27 2:47PM EDT | 14.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 10 | 61 | 251.56% |
XPEV240405C00015000 | 2024-03-19 10:12AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 33 | 193.75% |
XPEV240405C00016000 | 2024-03-18 9:55AM EDT | 16.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 6 | 279.69% |
XPEV240405C00017500 | 2024-03-13 10:32AM EDT | 17.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 10 | 306.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XPEV240405P00005000 | 2024-03-05 11:15AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 10 | 207.81% |
XPEV240405P00005500 | 2024-03-07 12:09PM EDT | 5.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 34 | 43 | 173.44% |
XPEV240405P00006000 | 2024-03-08 12:25PM EDT | 6.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 137.50% |
XPEV240405P00006500 | 2024-03-28 3:37PM EDT | 6.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 268 | 50 | 82.81% |
XPEV240405P00007000 | 2024-03-28 3:44PM EDT | 7.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 185 | 177 | 75.78% |
XPEV240405P00007500 | 2024-03-28 3:53PM EDT | 7.50 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 510 | 464 | 71.88% |
XPEV240405P00008000 | 2024-03-28 3:55PM EDT | 8.00 | 0.53 | 0.51 | 0.54 | +0.02 | +3.92% | 307 | 799 | 73.83% |
XPEV240405P00008500 | 2024-03-28 3:57PM EDT | 8.50 | 0.90 | 0.90 | 0.99 | +0.04 | +4.65% | 113 | 653 | 86.33% |
XPEV240405P00009000 | 2024-03-28 2:58PM EDT | 9.00 | 1.38 | 1.34 | 1.39 | +0.16 | +13.11% | 104 | 311 | 82.03% |
XPEV240405P00009500 | 2024-03-28 11:51AM EDT | 9.50 | 1.72 | 1.80 | 2.03 | +0.02 | +1.18% | 5 | 1,339 | 123.44% |
XPEV240405P00010000 | 2024-03-28 12:09PM EDT | 10.00 | 2.23 | 2.24 | 2.42 | +0.01 | +0.45% | 5 | 80 | 90.63% |
XPEV240405P00010500 | 2024-03-28 9:39AM EDT | 10.50 | 2.51 | 2.77 | 3.20 | +1.16 | +85.93% | 1 | 57 | 189.06% |
XPEV240405P00011000 | 2024-03-19 11:12AM EDT | 11.00 | 1.52 | 3.25 | 3.40 | 0.00 | - | 1 | 1 | 106.25% |
XPEV240405P00011500 | 2024-03-22 10:08AM EDT | 11.50 | 2.91 | 3.75 | 3.90 | 0.00 | - | 1 | 2 | 115.63% |
XPEV240405P00012000 | 2024-03-12 3:02PM EDT | 12.00 | 2.00 | 4.25 | 4.55 | 0.00 | - | 2 | 15 | 199.22% |
XPEV240405P00012500 | 2024-03-18 10:16AM EDT | 12.50 | 4.68 | 4.75 | 4.90 | +2.06 | +78.63% | 1 | 7 | 137.50% |
XPEV240405P00013000 | 2024-03-21 11:54AM EDT | 13.00 | 3.60 | 5.25 | 5.45 | 0.00 | - | 5 | 2 | 187.50% |
XPEV240405P00013500 | 2024-03-19 10:06AM EDT | 13.50 | 4.05 | 5.75 | 5.90 | 0.00 | - | 2 | 0 | 156.25% |
XPEV240405P00014000 | 2024-03-28 9:42AM EDT | 14.00 | 6.00 | 6.25 | 6.40 | -0.15 | -2.44% | 2 | 2 | 162.50% |