UK markets open in 7 hours 50 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.19 +0.20 (+0.25%) GOLD FUTURES
2,316.60 -5.70 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,825.82 -1,115.72 (-2.23%)
XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.35 | 9.30 | 0.00 | - | 2 | 0 | 4,550.00% |
| XPEV240510C00002000 | 2024-05-03 11:02AM EDT | 2.00 | 7.05 | 5.85 | 5.95 | 0.00 | - | 2 | 1 | 675.00% |
| XPEV240510C00002500 | 2024-05-03 11:02AM EDT | 2.50 | 6.55 | 5.35 | 5.45 | 0.00 | - | 8 | 6 | 575.00% |
| XPEV240510C00005500 | 2024-04-23 9:40AM EDT | 5.50 | 1.48 | 2.09 | 2.51 | 0.00 | - | - | 11 | 340.63% |
| XPEV240510C00006000 | 2024-05-03 2:18PM EDT | 6.00 | 3.01 | 1.86 | 1.94 | 0.00 | - | 3 | 67 | 156.25% |
| XPEV240510C00006500 | 2024-05-07 9:39AM EDT | 6.50 | 2.10 | 1.36 | 2.16 | 0.00 | - | 2 | 66 | 348.44% |
| XPEV240510C00007000 | 2024-05-08 2:12PM EDT | 7.00 | 0.85 | 0.88 | 1.13 | -0.59 | -40.97% | 135 | 122 | 155.47% |
| XPEV240510C00007500 | 2024-05-08 3:59PM EDT | 7.50 | 0.45 | 0.44 | 0.48 | -0.71 | -61.21% | 298 | 280 | 75.00% |
| XPEV240510C00008000 | 2024-05-08 3:59PM EDT | 8.00 | 0.14 | 0.13 | 0.15 | -0.39 | -73.58% | 1,966 | 1,335 | 66.41% |
| XPEV240510C00008500 | 2024-05-08 3:19PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 548 | 4,955 | 72.66% |
| XPEV240510C00009000 | 2024-05-08 2:39PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 466 | 2,031 | 89.06% |
| XPEV240510C00009500 | 2024-05-08 2:55PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 27 | 2,353 | 50.00% |
| XPEV240510C00010000 | 2024-05-08 3:46PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 1,217 | 118.75% |
| XPEV240510C00010500 | 2024-05-08 11:07AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 370 | 137.50% |
| XPEV240510C00011000 | 2024-05-07 3:16PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 341 | 175.00% |
| XPEV240510C00011500 | 2024-05-07 10:26AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 45 | 175.00% |
| XPEV240510C00012000 | 2024-05-07 9:36AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 242 | 193.75% |
| XPEV240510C00012500 | 2024-04-11 10:18AM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 12 | 212.50% |
| XPEV240510C00016000 | 2024-04-26 9:45AM EDT | 16.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 331.25% |
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 | 0.06 | -0.02 | -40.00% | 1 | 33 | 353.13% |
| XPEV240510P00005000 | 2024-04-22 10:33AM EDT | 5.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 34 | 514.06% |
| XPEV240510P00005500 | 2024-05-08 11:09AM EDT | 5.50 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 1 | 191 | 240.63% |
| XPEV240510P00006000 | 2024-05-06 9:30AM EDT | 6.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 161 | 156.25% |
| XPEV240510P00006500 | 2024-05-08 1:16PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 869 | 118.75% |
| XPEV240510P00007000 | 2024-05-08 11:41AM EDT | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 62 | 393 | 84.38% |
| XPEV240510P00007500 | 2024-05-08 3:53PM EDT | 7.50 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 210 | 338 | 67.97% |
| XPEV240510P00008000 | 2024-05-08 3:59PM EDT | 8.00 | 0.25 | 0.24 | 0.25 | +0.17 | +212.50% | 540 | 996 | 64.06% |
| XPEV240510P00008500 | 2024-05-08 3:59PM EDT | 8.50 | 0.65 | 0.55 | 0.66 | +0.38 | +140.74% | 561 | 1,101 | 81.25% |
| XPEV240510P00009000 | 2024-05-08 1:28PM EDT | 9.00 | 1.16 | 0.89 | 1.30 | +0.53 | +84.13% | 159 | 1,834 | 192.19% |
| XPEV240510P00009500 | 2024-05-08 2:45PM EDT | 9.50 | 1.67 | 1.41 | 1.70 | +0.60 | +56.07% | 8 | 174 | 179.69% |
| XPEV240510P00010000 | 2024-05-08 2:40PM EDT | 10.00 | 2.16 | 1.80 | 2.13 | +0.62 | +40.26% | 9 | 138 | 150.00% |
| XPEV240510P00010500 | 2024-05-08 1:13PM EDT | 10.50 | 2.70 | 2.38 | 2.84 | +0.80 | +42.11% | 1 | 9 | 50.00% |
| XPEV240510P00011500 | 2024-05-06 9:32AM EDT | 11.50 | 2.54 | 3.55 | 4.70 | 0.00 | - | 10 | 3 | 513.28% |
| XPEV240510P00012000 | 2024-05-01 2:38PM EDT | 12.00 | 3.85 | 4.05 | 4.20 | 0.00 | - | - | 1 | 225.00% |
| XPEV240510P00012500 | 2024-05-01 2:38PM EDT | 12.50 | 4.35 | 4.55 | 4.65 | 0.00 | - | - | 12 | 287.50% |
| XPEV240510P00013000 | 2024-05-01 2:38PM EDT | 13.00 | 4.85 | 5.05 | 6.15 | 0.00 | - | - | 16 | 585.94% |
| XPEV240510P00014500 | 2024-05-01 2:38PM EDT | 14.50 | 6.35 | 6.55 | 7.70 | 0.00 | - | - | 6 | 665.63% |
| XPEV240510P00015000 | 2024-05-02 2:47PM EDT | 15.00 | 5.50 | 6.40 | 7.20 | 0.00 | - | - | 8 | 432.81% |
| XPEV240510P00015500 | 2024-05-02 2:47PM EDT | 15.50 | 6.00 | 6.55 | 9.75 | 0.00 | - | - | 0 | 717.97% |
| XPEV240510P00016000 | 2024-05-02 2:47PM EDT | 16.00 | 6.50 | 8.05 | 8.20 | 0.00 | - | - | 0 | 350.00% |
© 2024 Yahoo. All rights reserved.