XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503C00008000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.27 | 0.26 | 0.27 | +0.20 | +285.71% | 3,546 | 1,318 | 77.34% |
| XPEV240510C00008000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 0.39 | 0.38 | 0.41 | +0.26 | +200.00% | 925 | 893 | 76.17% |
| XPEV240517C00008000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.52 | +0.27 | +117.39% | 1,150 | 3,571 | 77.54% |
| XPEV240524C00008000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.64 | 0.60 | 0.63 | +0.34 | +113.33% | 100 | 164 | 79.30% |
| XPEV240531C00008000 | 2024-04-26 12:58PM EDT | 2024-05-31 | 0.70 | 0.68 | 0.71 | +0.33 | +89.19% | 63 | 77 | 79.10% |
| XPEV240621C00008000 | 2024-04-26 2:21PM EDT | 2024-06-21 | 0.88 | 0.86 | 0.89 | +0.38 | +76.00% | 713 | 4,948 | 77.34% |
| XPEV240719C00008000 | 2024-04-26 3:31PM EDT | 2024-07-19 | 1.10 | 1.07 | 1.09 | +0.41 | +59.42% | 218 | 1,885 | 76.86% |
| XPEV241018C00008000 | 2024-04-26 12:25PM EDT | 2024-10-18 | 1.57 | 1.58 | 1.62 | +0.43 | +37.72% | 20 | 1,147 | 77.64% |
| XPEV260116C00008000 | 2024-04-26 2:37PM EDT | 2026-01-16 | 3.10 | 2.90 | 3.35 | +0.69 | +28.63% | 93 | 774 | 80.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503P00008000 | 2024-04-26 3:38PM EDT | 2024-05-03 | 0.38 | 0.39 | 0.43 | -0.61 | -61.62% | 121 | 82 | 74.22% |
| XPEV240510P00008000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.52 | 0.51 | 0.55 | -0.60 | -53.57% | 437 | 47 | 72.07% |
| XPEV240517P00008000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.64 | 0.63 | 0.66 | -0.50 | -43.86% | 166 | 2,417 | 74.22% |
| XPEV240524P00008000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 0.73 | 0.74 | 0.82 | -0.47 | -39.17% | 1 | 37 | 79.88% |
| XPEV240531P00008000 | 2024-04-26 1:05PM EDT | 2024-05-31 | 0.81 | 0.80 | 0.84 | -0.43 | -34.68% | 17 | 69 | 75.59% |
| XPEV240621P00008000 | 2024-04-26 12:05PM EDT | 2024-06-21 | 0.99 | 0.97 | 1.01 | -0.36 | -26.67% | 21 | 4,942 | 73.63% |
| XPEV240719P00008000 | 2024-04-26 11:10AM EDT | 2024-07-19 | 1.16 | 1.16 | 1.19 | -0.39 | -25.16% | 5 | 3,317 | 72.46% |
| XPEV241018P00008000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 1.69 | 1.62 | 1.68 | -0.30 | -15.08% | 8 | 1,606 | 72.46% |
| XPEV260116P00008000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 2.90 | 2.75 | 2.87 | -0.20 | -6.45% | 100 | 1,673 | 67.97% |
© 2024 Yahoo. All rights reserved.