XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240607C00018000 | 2024-05-29 1:10PM EDT | 2024-06-07 | 0.55 | 0.30 | 3.20 | 0.00 | - | 251 | 251 | 116.60% |
| XP240621C00018000 | 2024-03-28 10:13AM EDT | 2024-06-21 | 8.22 | 2.17 | 5.20 | 0.00 | - | 3 | 17 | 180.27% |
| XP240628C00018000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 1.16 | 0.21 | 3.70 | 0.00 | - | - | 1 | 68.85% |
| XP240816C00018000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 3.90 | 0.44 | 3.25 | 0.00 | - | 2 | 11 | 80.96% |
| XP241018C00018000 | 2024-05-08 9:33AM EDT | 2024-10-18 | 4.80 | 0.52 | 4.70 | 0.00 | - | 2 | 52 | 92.87% |
| XP241115C00018000 | 2024-05-29 1:12PM EDT | 2024-11-15 | 2.38 | 0.77 | 4.75 | 0.00 | - | 57 | 437 | 85.84% |
| XP250117C00018000 | 2024-05-22 2:38PM EDT | 2025-01-17 | 3.05 | 1.12 | 5.00 | 0.00 | - | 2 | 197 | 77.69% |
| XP260116C00018000 | 2024-04-25 1:29PM EDT | 2026-01-16 | 6.05 | 2.03 | 6.90 | 0.00 | - | 3 | 8 | 70.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240607P00018000 | 2024-05-31 9:33AM EDT | 2024-06-07 | 0.08 | 0.01 | 0.45 | 0.00 | - | 1 | 11 | 58.59% |
| XP240614P00018000 | 2024-05-28 9:30AM EDT | 2024-06-14 | 0.60 | 0.00 | 2.31 | 0.00 | - | 1 | 2 | 111.13% |
| XP240621P00018000 | 2024-05-29 3:39PM EDT | 2024-06-21 | 0.41 | 0.00 | 1.23 | 0.00 | - | 29 | 88 | 58.59% |
| XP240719P00018000 | 2024-05-31 11:07AM EDT | 2024-07-19 | 0.41 | 0.47 | 0.85 | -0.35 | -46.05% | 5 | 116 | 47.61% |
| XP240816P00018000 | 2024-05-23 10:47AM EDT | 2024-08-16 | 1.00 | 0.40 | 2.76 | 0.00 | - | 16 | 80 | 60.30% |
| XP241018P00018000 | 2024-05-22 1:30PM EDT | 2024-10-18 | 1.41 | 0.28 | 2.94 | 0.00 | - | 20 | 390 | 75.39% |
| XP241115P00018000 | 2024-05-07 10:12AM EDT | 2024-11-15 | 0.94 | 0.51 | 3.20 | 0.00 | - | 44 | 25 | 74.19% |
| XP250117P00018000 | 2024-05-24 12:13PM EDT | 2025-01-17 | 1.80 | 0.36 | 4.30 | 0.00 | - | 1 | 47 | 82.91% |
| XP260116P00018000 | 2024-05-24 1:15PM EDT | 2026-01-16 | 3.15 | 2.67 | 4.35 | +0.05 | +1.61% | 1 | 2 | 52.25% |
© 2024 Yahoo. All rights reserved.