XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517C00010000 | 2024-02-02 3:47PM EDT | 10.00 | 16.00 | 13.35 | 15.85 | 0.00 | - | 5 | 0 | 2,492.97% |
| XP240517C00014000 | 2023-10-24 12:57PM EDT | 14.00 | 8.00 | 7.60 | 10.00 | 0.00 | - | 1 | 2 | 1,047.66% |
| XP240517C00015000 | 2023-09-29 11:01AM EDT | 15.00 | 9.40 | 6.50 | 6.80 | 0.00 | - | 1 | 25 | 468.75% |
| XP240517C00016000 | 2023-09-28 10:09AM EDT | 16.00 | 7.90 | 5.80 | 6.10 | 0.00 | - | 9 | 21 | 492.19% |
| XP240517C00017000 | 2024-05-17 3:32PM EDT | 17.00 | 4.70 | 2.99 | 5.65 | +1.40 | +42.42% | 1 | 4 | 674.22% |
| XP240517C00017500 | 2024-05-01 3:39PM EDT | 17.50 | 3.20 | 3.80 | 6.00 | 0.00 | - | 6 | 20 | 546.48% |
| XP240517C00018000 | 2024-04-25 11:23AM EDT | 18.00 | 2.50 | 2.60 | 5.75 | 0.00 | - | 2 | 0 | 428.13% |
| XP240517C00018500 | 2024-05-01 2:35PM EDT | 18.50 | 2.20 | 2.06 | 5.30 | 0.00 | - | 49 | 104 | 389.06% |
| XP240517C00019000 | 2024-05-01 3:11PM EDT | 19.00 | 2.09 | 2.49 | 3.25 | 0.00 | - | 2 | 124 | 242.19% |
| XP240517C00019500 | 2024-05-01 3:32PM EDT | 19.50 | 1.59 | 1.89 | 3.60 | 0.00 | - | 16 | 104 | 326.56% |
| XP240517C00020000 | 2024-05-15 3:54PM EDT | 20.00 | 2.00 | 1.49 | 2.49 | 0.00 | - | 10 | 262 | 212.89% |
| XP240517C00020500 | 2024-05-08 11:41AM EDT | 20.50 | 1.52 | 0.78 | 3.25 | 0.00 | - | 1 | 7 | 307.03% |
| XP240517C00021000 | 2024-05-13 9:47AM EDT | 21.00 | 1.10 | 0.59 | 0.85 | 0.00 | - | 2 | 19 | 57.81% |
| XP240517C00021500 | 2024-05-16 11:14AM EDT | 21.50 | 0.54 | 0.01 | 0.31 | 0.00 | - | 2 | 171 | 47.66% |
| XP240517C00022000 | 2024-05-16 2:28PM EDT | 22.00 | 0.01 | 0.00 | 1.97 | -0.13 | -92.86% | 30 | 3,764 | 250.78% |
| XP240517C00022500 | 2024-05-16 11:11AM EDT | 22.50 | 0.09 | 0.00 | 1.47 | 0.00 | - | 1 | 1,835 | 238.67% |
| XP240517C00023000 | 2024-05-17 10:28AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,606 | 56.25% |
| XP240517C00023500 | 2024-05-14 3:56PM EDT | 23.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 221.88% |
| XP240517C00024000 | 2024-05-14 3:56PM EDT | 24.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 7,842 | 285.55% |
| XP240517C00024500 | 2024-05-06 10:50AM EDT | 24.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 660 | 1,581 | 278.91% |
| XP240517C00025000 | 2024-05-14 2:25PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,272 | 150.00% |
| XP240517C00026000 | 2024-05-17 12:31PM EDT | 26.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 1 | 1,147 | 207.81% |
| XP240517C00027000 | 2024-05-09 12:27PM EDT | 27.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 15,529 | 260.94% |
| XP240517C00028000 | 2024-05-13 12:07PM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 17,008 | 242.19% |
| XP240517C00029000 | 2024-05-13 9:51AM EDT | 29.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 5,077 | 343.75% |
| XP240517C00030000 | 2024-04-29 12:27PM EDT | 30.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 1 | 821 | 453.13% |
| XP240517C00031000 | 2024-04-09 12:03PM EDT | 31.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 15 | 75 | 596.09% |
| XP240517C00032000 | 2024-05-14 12:17PM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 114 | 887 | 580.47% |
| XP240517C00033000 | 2024-05-14 12:17PM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 76 | 84 | 611.72% |
| XP240517C00034000 | 2024-05-14 12:17PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 49 | 343.75% |
| XP240517C00035000 | 2024-05-13 12:27PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 3,019 | 669.53% |
| XP240517C00040000 | 2023-12-27 1:14PM EDT | 40.00 | 0.40 | 0.00 | 0.66 | 0.00 | - | - | 1 | 771.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517P00010000 | 2024-03-20 12:23PM EDT | 10.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 1,018.75% |
| XP240517P00013000 | 2024-05-13 10:09AM EDT | 13.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 601.56% |
| XP240517P00014000 | 2024-05-13 9:51AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,533 | 325.00% |
| XP240517P00015000 | 2024-05-13 10:09AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 275.00% |
| XP240517P00016000 | 2024-04-29 11:14AM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 538.28% |
| XP240517P00017000 | 2024-05-13 11:27AM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 34 | 3,342 | 459.38% |
| XP240517P00018000 | 2024-05-13 2:46PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 28 | 150.00% |
| XP240517P00018500 | 2024-05-16 11:25AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 131.25% |
| XP240517P00019000 | 2024-05-16 3:59PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,209 | 112.50% |
| XP240517P00019500 | 2024-05-14 3:56PM EDT | 19.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 267.58% |
| XP240517P00020000 | 2024-05-16 3:34PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 120 | 10,699 | 87.50% |
| XP240517P00020500 | 2024-05-16 9:46AM EDT | 20.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 116 | 214 | 189.06% |
| XP240517P00021000 | 2024-05-17 2:06PM EDT | 21.00 | 0.01 | 0.00 | 0.75 | -0.06 | -85.71% | 1 | 343 | 147.27% |
| XP240517P00021500 | 2024-05-17 3:27PM EDT | 21.50 | 0.01 | 0.00 | 0.20 | -0.05 | -83.33% | 8 | 227 | 61.33% |
| XP240517P00022000 | 2024-05-17 3:19PM EDT | 22.00 | 0.30 | 0.25 | 1.52 | -0.13 | -30.23% | 35 | 1,069 | 155.47% |
| XP240517P00022500 | 2024-05-17 1:40PM EDT | 22.50 | 0.70 | 0.64 | 1.74 | -0.07 | -9.09% | 1 | 52 | 151.56% |
| XP240517P00023000 | 2024-05-17 1:39PM EDT | 23.00 | 1.20 | 0.99 | 2.63 | +0.01 | +0.84% | 1 | 17,428 | 216.41% |
| XP240517P00023500 | 2024-05-10 11:30AM EDT | 23.50 | 1.86 | 1.42 | 2.81 | 0.00 | - | 2 | 15 | 196.88% |
| XP240517P00024000 | 2024-05-07 10:18AM EDT | 24.00 | 1.87 | 1.03 | 4.35 | 0.00 | - | 2 | 10,038 | 246.88% |
| XP240517P00025000 | 2024-05-14 2:25PM EDT | 25.00 | 3.20 | 2.28 | 5.25 | 0.00 | - | 1,000 | 276 | 322.66% |
| XP240517P00026000 | 2024-05-06 10:05AM EDT | 26.00 | 3.65 | 2.86 | 4.65 | 0.00 | - | 1 | 491 | 334.38% |
| XP240517P00027000 | 2024-05-15 3:08PM EDT | 27.00 | 4.95 | 3.65 | 7.35 | 0.00 | - | 7,050 | 4,609 | 315.63% |
| XP240517P00028000 | 2024-05-15 3:16PM EDT | 28.00 | 5.85 | 5.95 | 7.70 | 0.00 | - | 10 | 0 | 480.47% |
| XP240517P00029000 | 2024-05-15 3:16PM EDT | 29.00 | 6.85 | 6.90 | 8.70 | 0.00 | - | 7,440 | 0 | 511.72% |
| XP240517P00030000 | 2024-03-08 10:46AM EDT | 30.00 | 5.15 | 4.10 | 6.65 | 0.00 | - | 8 | 150 | 0.00% |
| XP240517P00031000 | 2024-05-15 3:10PM EDT | 31.00 | 9.15 | 8.90 | 10.15 | 0.00 | - | 380 | 183 | 464.06% |
| XP240517P00032000 | 2023-12-27 11:52AM EDT | 32.00 | 6.70 | 5.60 | 8.85 | 0.00 | - | 1 | 38 | 0.00% |
| XP240517P00033000 | 2023-12-26 11:39AM EDT | 33.00 | 7.80 | 7.80 | 9.65 | 0.00 | - | 1 | 43 | 0.00% |
| XP240517P00034000 | 2023-09-22 2:50PM EDT | 34.00 | 11.00 | 12.80 | 13.10 | 0.00 | - | - | 50 | 737.11% |
| XP240517P00035000 | 2024-04-30 3:55PM EDT | 35.00 | 14.68 | 12.90 | 14.70 | 0.00 | - | - | 0 | 710.16% |
© 2024 Yahoo. All rights reserved.