XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240510C00000500 | 2024-05-03 9:55AM EDT | 0.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240510C00002000 | 2024-05-03 11:02AM EDT | 2.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240510C00002500 | 2024-05-03 11:02AM EDT | 2.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XPEV240510C00005500 | 2024-04-23 9:40AM EDT | 5.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240510C00006000 | 2024-05-03 2:18PM EDT | 6.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XPEV240510C00006500 | 2024-05-07 9:39AM EDT | 6.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240510C00007000 | 2024-05-08 2:12PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| XPEV240510C00007500 | 2024-05-08 3:59PM EDT | 7.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| XPEV240510C00008000 | 2024-05-08 3:59PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,966 | 0 | 6.25% |
| XPEV240510C00008500 | 2024-05-08 3:19PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| XPEV240510C00009000 | 2024-05-08 2:39PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| XPEV240510C00009500 | 2024-05-08 2:55PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| XPEV240510C00010000 | 2024-05-08 3:46PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| XPEV240510C00010500 | 2024-05-08 11:07AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240510C00011000 | 2024-05-07 3:16PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| XPEV240510C00011500 | 2024-05-07 10:26AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| XPEV240510C00012000 | 2024-05-07 9:36AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| XPEV240510C00012500 | 2024-04-11 10:18AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XPEV240510C00016000 | 2024-04-26 9:45AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240510P00004500 | 2024-05-08 1:36PM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240510P00005000 | 2024-04-22 10:33AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XPEV240510P00005500 | 2024-05-08 11:09AM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240510P00006000 | 2024-05-06 9:30AM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240510P00006500 | 2024-05-08 3:18PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XPEV240510P00007000 | 2024-05-08 12:35PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| XPEV240510P00007500 | 2024-05-08 3:59PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| XPEV240510P00008000 | 2024-05-08 3:59PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| XPEV240510P00008500 | 2024-05-08 3:59PM EDT | 8.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| XPEV240510P00009000 | 2024-05-08 1:28PM EDT | 9.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| XPEV240510P00009500 | 2024-05-08 2:45PM EDT | 9.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XPEV240510P00010000 | 2024-05-08 2:40PM EDT | 10.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XPEV240510P00010500 | 2024-05-08 1:13PM EDT | 10.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240510P00011500 | 2024-05-06 9:32AM EDT | 11.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPEV240510P00012000 | 2024-05-01 2:38PM EDT | 12.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240510P00012500 | 2024-05-01 2:38PM EDT | 12.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240510P00013000 | 2024-05-01 2:38PM EDT | 13.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240510P00014500 | 2024-05-01 2:38PM EDT | 14.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240510P00015000 | 2024-05-02 2:47PM EDT | 15.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240510P00015500 | 2024-05-02 2:47PM EDT | 15.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240510P00016000 | 2024-05-02 2:47PM EDT | 16.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.