XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP250117C00003000 | 2024-01-22 4:52PM EDT | 3.00 | 22.60 | 19.50 | 24.00 | 0.00 | - | 2 | 1 | 0.00% |
| XP250117C00005000 | 2024-01-22 4:53PM EDT | 5.00 | 21.00 | 17.50 | 22.00 | 0.00 | - | 10 | 66 | 0.00% |
| XP250117C00008000 | 2024-06-12 12:41PM EDT | 8.00 | 10.35 | 7.25 | 11.45 | 0.00 | - | 1 | 1 | 61.72% |
| XP250117C00010000 | 2023-10-25 11:15AM EDT | 10.00 | 11.10 | 12.90 | 14.00 | 0.00 | - | 45 | 0 | 274.51% |
| XP250117C00013000 | 2023-10-19 3:37PM EDT | 13.00 | 9.80 | 8.50 | 11.80 | 0.00 | - | 61 | 73 | 185.74% |
| XP250117C00015000 | 2024-05-29 3:23PM EDT | 15.00 | 4.60 | 2.07 | 5.10 | 0.00 | - | 2 | 9 | 80.27% |
| XP250117C00017000 | 2024-05-20 9:38AM EDT | 17.00 | 5.75 | 0.44 | 4.40 | 0.00 | - | 1 | 124 | 83.33% |
| XP250117C00018000 | 2024-05-22 2:38PM EDT | 18.00 | 3.05 | 0.22 | 4.05 | 0.00 | - | 2 | 197 | 83.64% |
| XP250117C00020000 | 2024-06-13 2:35PM EDT | 20.00 | 1.80 | 0.21 | 2.78 | 0.00 | - | 2 | 654 | 71.58% |
| XP250117C00022000 | 2024-06-07 11:28AM EDT | 22.00 | 1.34 | 0.05 | 1.50 | 0.00 | - | 12 | 503 | 56.79% |
| XP250117C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.55 | 0.08 | 1.69 | 0.00 | - | 20 | 2,215 | 54.83% |
| XP250117C00027000 | 2024-05-29 1:54PM EDT | 27.00 | 0.37 | 0.15 | 1.50 | 0.00 | - | 8 | 1,478 | 59.42% |
| XP250117C00030000 | 2024-06-17 1:46PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,501 | 12.50% |
| XP250117C00035000 | 2024-04-19 11:49AM EDT | 35.00 | 0.37 | 0.00 | 2.43 | 0.00 | - | 1 | 47 | 88.28% |
| XP250117C00040000 | 2024-06-06 1:56PM EDT | 40.00 | 0.33 | 0.00 | 1.24 | 0.00 | - | 2 | 137 | 80.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP250117P00003000 | 2024-02-15 4:58PM EDT | 3.00 | 0.01 | 0.00 | 3.15 | 0.00 | - | 51 | 51 | 312.70% |
| XP250117P00005000 | 2022-12-22 11:38AM EDT | 5.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 175.49% |
| XP250117P00008000 | 2024-05-30 1:27PM EDT | 8.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 6 | 54 | 88.87% |
| XP250117P00010000 | 2023-12-22 4:43PM EDT | 10.00 | 1.11 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 131.59% |
| XP250117P00013000 | 2024-05-22 9:51AM EDT | 13.00 | 0.32 | 0.44 | 1.33 | 0.00 | - | 2 | 171 | 53.52% |
| XP250117P00015000 | 2024-06-17 1:33PM EDT | 15.00 | 1.50 | 0.61 | 2.98 | 0.00 | - | 6 | 272 | 56.79% |
| XP250117P00017000 | 2024-06-07 11:56AM EDT | 17.00 | 1.40 | 1.53 | 4.00 | 0.00 | - | 2 | 168 | 55.47% |
| XP250117P00018000 | 2024-06-10 3:18PM EDT | 18.00 | 2.00 | 1.07 | 5.20 | 0.00 | - | 1 | 47 | 51.12% |
| XP250117P00020000 | 2024-06-17 9:40AM EDT | 20.00 | 4.20 | 2.35 | 6.45 | 0.00 | - | 22 | 2,072 | 88.77% |
| XP250117P00022000 | 2024-05-22 3:50PM EDT | 22.00 | 4.75 | 3.80 | 7.95 | 0.00 | - | 10 | 1,079 | 89.31% |
| XP250117P00025000 | 2024-06-17 10:02AM EDT | 25.00 | 8.28 | 6.40 | 10.40 | 0.00 | - | 5 | 659 | 91.06% |
| XP250117P00027000 | 2024-04-23 12:51PM EDT | 27.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| XP250117P00030000 | 2024-05-03 10:12AM EDT | 30.00 | 8.10 | 9.00 | 13.40 | 0.00 | - | 2 | 0 | 61.91% |
| XP250117P00035000 | 2024-04-10 1:47PM EDT | 35.00 | 11.00 | 11.50 | 15.90 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.