XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240816C00013000 | 2024-05-22 10:08AM EDT | 13.00 | 6.70 | 2.90 | 6.45 | 0.00 | - | - | 1 | 76.86% |
| XP240816C00014000 | 2024-03-19 10:16AM EDT | 14.00 | 11.10 | 6.85 | 9.00 | 0.00 | - | 1 | 2 | 257.23% |
| XP240816C00015000 | 2024-05-03 10:46AM EDT | 15.00 | 7.55 | 2.43 | 5.90 | 0.00 | - | 2 | 1 | 113.57% |
| XP240816C00016000 | 2024-05-10 11:24AM EDT | 16.00 | 5.90 | 1.59 | 4.80 | 0.00 | - | 2 | 2 | 95.36% |
| XP240816C00017000 | 2024-05-28 9:38AM EDT | 17.00 | 3.00 | 0.55 | 3.40 | 0.00 | - | 1 | 1 | 67.72% |
| XP240816C00018000 | 2024-05-02 3:52PM EDT | 18.00 | 3.90 | 0.44 | 3.25 | 0.00 | - | 2 | 11 | 78.22% |
| XP240816C00019000 | 2024-05-13 9:41AM EDT | 19.00 | 3.60 | 0.00 | 2.90 | 0.00 | - | 2 | 5 | 76.56% |
| XP240816C00020000 | 2024-05-23 11:48AM EDT | 20.00 | 1.10 | 0.01 | 1.36 | 0.00 | - | 2 | 154 | 57.91% |
| XP240816C00021000 | 2024-06-11 2:18PM EDT | 21.00 | 1.28 | 0.03 | 0.73 | 0.00 | - | 2 | 14 | 52.54% |
| XP240816C00022000 | 2024-04-25 2:33PM EDT | 22.00 | 1.10 | 0.00 | 2.43 | 0.00 | - | 1 | 6 | 96.48% |
| XP240816C00023000 | 2024-05-06 12:55PM EDT | 23.00 | 1.80 | 0.00 | 1.04 | 0.00 | - | 9 | 35 | 73.73% |
| XP240816C00025000 | 2024-05-20 10:31AM EDT | 25.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 77.73% |
| XP240816C00026000 | 2024-04-24 11:58AM EDT | 26.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 90.43% |
| XP240816C00027000 | 2024-04-17 12:17PM EDT | 27.00 | 0.52 | 0.00 | 2.02 | 0.00 | - | 1 | 43 | 121.09% |
| XP240816C00028000 | 2024-03-05 12:10PM EDT | 28.00 | 1.25 | 1.10 | 2.99 | 0.00 | - | 1 | 203 | 169.09% |
| XP240816C00029000 | 2024-04-10 1:45PM EDT | 29.00 | 0.67 | 0.00 | 2.10 | 0.00 | - | 1 | 35 | 133.30% |
| XP240816C00030000 | 2024-05-13 10:23AM EDT | 30.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 109.47% |
| XP240816C00031000 | 2024-02-01 4:34PM EDT | 31.00 | 2.20 | 0.00 | 2.19 | 0.00 | - | 1 | 41 | 144.82% |
| XP240816C00032000 | 2024-02-21 10:30AM EDT | 32.00 | 1.11 | 0.51 | 2.14 | 0.00 | - | 1 | 83 | 159.67% |
| XP240816C00033000 | 2024-02-29 10:30AM EDT | 33.00 | 0.64 | 0.15 | 1.47 | 0.00 | - | 1 | 0 | 139.36% |
| XP240816C00034000 | 2024-02-29 10:30AM EDT | 34.00 | 0.53 | 0.00 | 1.19 | 0.00 | - | - | 16 | 131.06% |
| XP240816C00035000 | 2023-12-22 11:38AM EDT | 35.00 | 1.35 | 0.80 | 1.39 | 0.00 | - | 1 | 1 | 161.33% |
| XP240816C00040000 | 2024-03-18 10:34AM EDT | 40.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 144.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240816P00014000 | 2024-06-11 11:50AM EDT | 14.00 | 0.20 | 0.00 | 0.54 | 0.00 | - | - | 1 | 51.17% |
| XP240816P00015000 | 2024-06-13 10:14AM EDT | 15.00 | 0.40 | 0.17 | 2.20 | 0.00 | - | 7 | 16 | 81.45% |
| XP240816P00016000 | 2024-01-12 11:35AM EDT | 16.00 | 0.99 | 0.54 | 2.17 | 0.00 | - | 5 | 0 | 71.00% |
| XP240816P00017000 | 2024-05-31 9:30AM EDT | 17.00 | 0.92 | 0.68 | 1.60 | 0.00 | - | 9 | 30 | 61.72% |
| XP240816P00018000 | 2024-05-23 10:47AM EDT | 18.00 | 1.00 | 1.05 | 3.90 | 0.00 | - | 16 | 80 | 72.46% |
| XP240816P00019000 | 2024-06-14 1:55PM EDT | 19.00 | 2.52 | 1.57 | 4.60 | 0.00 | - | 1 | 110 | 70.90% |
| XP240816P00020000 | 2024-05-22 9:30AM EDT | 20.00 | 1.38 | 2.51 | 5.45 | 0.00 | - | 174 | 156 | 77.69% |
| XP240816P00021000 | 2024-06-10 3:12PM EDT | 21.00 | 3.00 | 3.45 | 6.40 | 0.00 | - | 1 | 10 | 84.96% |
| XP240816P00022000 | 2024-05-01 1:31PM EDT | 22.00 | 2.75 | 1.74 | 5.35 | 0.00 | - | 1 | 12 | 68.75% |
| XP240816P00023000 | 2024-06-12 9:54AM EDT | 23.00 | 4.70 | 5.25 | 8.30 | 0.00 | - | 1 | 64 | 94.82% |
| XP240816P00024000 | 2024-05-22 3:41PM EDT | 24.00 | 5.80 | 6.30 | 9.25 | 0.00 | - | 45 | 68 | 101.76% |
| XP240816P00026000 | 2024-03-25 12:54PM EDT | 26.00 | 2.98 | 4.40 | 7.05 | 0.00 | - | 58 | 63 | 0.00% |
| XP240816P00027000 | 2024-04-03 11:31AM EDT | 27.00 | 3.75 | 3.85 | 6.40 | 0.00 | - | 12 | 12 | 0.00% |
| XP240816P00028000 | 2024-03-25 1:02PM EDT | 28.00 | 4.20 | 5.85 | 9.20 | 0.00 | - | 5 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.