XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503C00009000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 323 | 1,090 | 83.59% |
| XPEV240510C00009000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | +0.09 | +225.00% | 164 | 505 | 77.34% |
| XPEV240517C00009000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.22 | +0.14 | +200.00% | 3,058 | 4,291 | 78.13% |
| XPEV240524C00009000 | 2024-04-26 2:38PM EDT | 2024-05-24 | 0.29 | 0.30 | 0.31 | +0.16 | +123.08% | 2,489 | 226 | 80.47% |
| XPEV240531C00009000 | 2024-04-26 3:05PM EDT | 2024-05-31 | 0.36 | 0.35 | 0.38 | +0.22 | +157.14% | 131 | 98 | 78.91% |
| XPEV240621C00009000 | 2024-04-26 3:04PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.55 | +0.24 | +80.00% | 1,103 | 6,992 | 77.73% |
| XPEV240719C00009000 | 2024-04-26 2:54PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.73 | +0.30 | +73.17% | 1,080 | 1,364 | 75.78% |
| XPEV241018C00009000 | 2024-04-26 12:58PM EDT | 2024-10-18 | 1.23 | 1.23 | 1.28 | +0.34 | +38.20% | 96 | 1,510 | 77.34% |
| XPEV250117C00009000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 1.67 | 1.63 | 1.73 | +0.41 | +32.54% | 10 | 38 | 78.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503P00009000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 1.17 | 1.12 | 1.42 | -0.48 | -29.09% | 154 | 5 | 104.69% |
| XPEV240510P00009000 | 2024-04-26 10:33AM EDT | 2024-05-10 | 1.34 | 1.15 | 1.48 | -0.69 | -33.99% | 1 | 14 | 83.98% |
| XPEV240517P00009000 | 2024-04-26 10:33AM EDT | 2024-05-17 | 1.40 | 1.32 | 1.37 | -0.83 | -37.22% | 1 | 1,230 | 73.83% |
| XPEV240524P00009000 | 2024-04-26 12:05PM EDT | 2024-05-24 | 1.42 | 1.40 | 1.45 | -0.56 | -28.28% | 4 | 4 | 75.20% |
| XPEV240531P00009000 | 2024-04-22 10:38AM EDT | 2024-05-31 | 2.31 | 1.41 | 1.52 | 0.00 | - | 6 | 11 | 71.88% |
| XPEV240621P00009000 | 2024-04-26 3:14PM EDT | 2024-06-21 | 1.63 | 1.64 | 1.66 | -0.54 | -24.88% | 14 | 6,867 | 73.44% |
| XPEV240719P00009000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 1.80 | 1.80 | 1.83 | -0.55 | -23.40% | 24 | 4,925 | 71.39% |
| XPEV241018P00009000 | 2024-04-26 3:26PM EDT | 2024-10-18 | 2.26 | 2.25 | 2.32 | -0.42 | -15.67% | 30 | 572 | 71.39% |
| XPEV250117P00009000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 3.15 | 2.62 | 2.67 | 0.00 | - | 7 | 7 | 71.39% |
© 2024 Yahoo. All rights reserved.