XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241018C00013000 | 2024-04-23 1:29PM EDT | 13.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XP241018C00015000 | 2024-05-20 10:09AM EDT | 15.00 | 6.95 | 1.59 | 5.05 | 0.00 | - | 2 | 55 | 54.98% |
| XP241018C00016000 | 2024-05-07 9:46AM EDT | 16.00 | 6.75 | 2.63 | 6.00 | 0.00 | - | - | 1 | 97.22% |
| XP241018C00017000 | 2024-06-14 10:19AM EDT | 17.00 | 1.90 | 1.17 | 3.95 | 0.00 | - | 5 | 2,181 | 62.50% |
| XP241018C00018000 | 2024-06-14 9:30AM EDT | 18.00 | 1.51 | 0.56 | 2.69 | 0.00 | - | 1 | 50 | 76.07% |
| XP241018C00019000 | 2024-05-07 9:59AM EDT | 19.00 | 4.30 | 0.55 | 3.20 | 0.00 | - | 86 | 48 | 64.40% |
| XP241018C00020000 | 2024-06-14 9:30AM EDT | 20.00 | 0.93 | 0.01 | 2.11 | 0.00 | - | 2 | 120 | 50.93% |
| XP241018C00021000 | 2024-06-10 11:46AM EDT | 21.00 | 0.46 | 0.01 | 1.83 | 0.00 | - | 1 | 405 | 53.47% |
| XP241018C00022000 | 2024-06-07 11:23AM EDT | 22.00 | 0.89 | 0.17 | 1.04 | 0.00 | - | 4 | 191 | 62.65% |
| XP241018C00023000 | 2024-05-22 10:27AM EDT | 23.00 | 1.39 | 0.14 | 1.18 | 0.00 | - | 1 | 59 | 56.35% |
| XP241018C00024000 | 2024-06-13 9:30AM EDT | 24.00 | 0.30 | 0.11 | 1.08 | 0.00 | - | 50 | 305 | 58.69% |
| XP241018C00025000 | 2024-05-22 3:50PM EDT | 25.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 50 | 965 | 60.35% |
| XP241018C00026000 | 2024-05-17 1:30PM EDT | 26.00 | 0.79 | 0.00 | 1.45 | 0.00 | - | 3 | 73 | 71.44% |
| XP241018C00027000 | 2024-05-29 1:54PM EDT | 27.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 2 | 155 | 66.89% |
| XP241018C00030000 | 2024-06-11 1:04PM EDT | 30.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 72.07% |
| XP241018C00032000 | 2024-03-04 2:31PM EDT | 32.00 | 0.97 | 0.82 | 1.53 | 0.00 | - | 85 | 85 | 106.93% |
| XP241018C00035000 | 2023-12-05 11:13AM EDT | 35.00 | 0.98 | 0.59 | 2.64 | 0.00 | - | - | 1 | 129.05% |
| XP241018C00040000 | 2024-02-09 3:36PM EDT | 40.00 | 0.49 | 0.01 | 1.77 | 0.00 | - | - | 4 | 117.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241018P00013000 | 2024-03-27 9:30AM EDT | 13.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XP241018P00015000 | 2024-06-17 10:51AM EDT | 15.00 | 0.89 | 0.51 | 1.26 | 0.00 | - | 1 | 97 | 58.98% |
| XP241018P00016000 | 2024-06-14 2:48PM EDT | 16.00 | 1.22 | 0.74 | 1.78 | 0.00 | - | 4 | 6 | 60.94% |
| XP241018P00017000 | 2024-06-14 9:51AM EDT | 17.00 | 1.54 | 0.10 | 3.85 | 0.00 | - | 1 | 33 | 52.54% |
| XP241018P00018000 | 2024-05-22 1:30PM EDT | 18.00 | 1.41 | 0.38 | 4.45 | 0.00 | - | 20 | 390 | 100.44% |
| XP241018P00019000 | 2024-05-10 10:54AM EDT | 19.00 | 1.20 | 0.45 | 3.70 | 0.00 | - | 110 | 395 | 64.94% |
| XP241018P00020000 | 2024-05-24 1:19PM EDT | 20.00 | 2.30 | 1.80 | 5.85 | 0.00 | - | 714 | 1,906 | 101.56% |
| XP241018P00021000 | 2024-05-14 10:11AM EDT | 21.00 | 2.00 | 1.86 | 6.05 | 0.00 | - | 1 | 141 | 88.38% |
| XP241018P00022000 | 2024-06-14 10:56AM EDT | 22.00 | 5.25 | 3.65 | 7.50 | 0.00 | - | 3 | 122 | 54.79% |
| XP241018P00024000 | 2024-06-17 10:02AM EDT | 24.00 | 7.23 | 5.40 | 9.30 | 0.00 | - | 5 | 5 | 56.93% |
| XP241018P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 3.00 | 2.87 | 6.95 | 0.00 | - | 1 | 2 | 0.00% |
| XP241018P00026000 | 2024-04-23 1:35PM EDT | 26.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XP241018P00027000 | 2024-03-28 9:30AM EDT | 27.00 | 4.05 | 4.90 | 8.55 | 0.00 | - | 1 | 3 | 0.00% |
| XP241018P00030000 | 2024-04-02 11:44AM EDT | 30.00 | 5.00 | 7.10 | 11.10 | 0.00 | - | - | 10 | 0.00% |
| XP241018P00040000 | 2024-04-23 1:42PM EDT | 40.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.