XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240607C00022000 | 2024-05-21 1:53PM EDT | 2024-06-07 | 0.67 | 0.00 | 1.93 | 0.00 | - | - | 106 | 190.04% |
| XP240614C00022000 | 2024-05-21 2:40PM EDT | 2024-06-14 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 142.38% |
| XP240621C00022000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 930 | 61.33% |
| XP240719C00022000 | 2024-04-10 10:42AM EDT | 2024-07-19 | 3.55 | 0.00 | 2.99 | 0.00 | - | - | 2 | 92.09% |
| XP240816C00022000 | 2024-04-25 2:33PM EDT | 2024-08-16 | 1.10 | 0.00 | 2.43 | 0.00 | - | 1 | 6 | 65.04% |
| XP241018C00022000 | 2024-05-31 12:37PM EDT | 2024-10-18 | 0.84 | 0.00 | 2.98 | +0.04 | +5.00% | 2 | 191 | 54.37% |
| XP241115C00022000 | 2024-05-31 11:35AM EDT | 2024-11-15 | 1.05 | 0.00 | 2.68 | -0.20 | -16.00% | 2 | 138 | 73.10% |
| XP250117C00022000 | 2024-05-30 12:42PM EDT | 2025-01-17 | 1.55 | 0.06 | 2.91 | 0.00 | - | 2 | 503 | 66.16% |
| XP260116C00022000 | 2024-05-22 10:53AM EDT | 2026-01-16 | 2.50 | 0.50 | 5.40 | 0.00 | - | 100 | 102 | 67.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240607P00022000 | 2024-05-22 3:30PM EDT | 2024-06-07 | 4.18 | 1.93 | 4.90 | 0.00 | - | 12 | 0 | 127.15% |
| XP240614P00022000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 1.46 | 1.31 | 4.90 | 0.00 | - | 1 | 55 | 56.25% |
| XP240621P00022000 | 2024-05-21 10:53AM EDT | 2024-06-21 | 1.47 | 1.20 | 5.30 | 0.00 | - | 500 | 10,751 | 60.55% |
| XP240628P00022000 | 2024-05-30 12:40PM EDT | 2024-06-28 | 3.69 | 1.20 | 5.30 | 0.00 | - | 1 | 4 | 52.34% |
| XP240719P00022000 | 2024-05-17 12:46PM EDT | 2024-07-19 | 1.30 | 1.43 | 5.35 | 0.00 | - | 1 | 100 | 123.05% |
| XP240816P00022000 | 2024-05-01 1:31PM EDT | 2024-08-16 | 2.75 | 1.74 | 5.35 | 0.00 | - | 1 | 12 | 98.19% |
| XP241018P00022000 | 2024-05-22 9:38AM EDT | 2024-10-18 | 3.70 | 1.85 | 5.95 | 0.00 | - | 1 | 121 | 85.64% |
| XP241115P00022000 | 2024-05-28 12:28PM EDT | 2024-11-15 | 3.96 | 2.13 | 6.30 | 0.00 | - | 10 | 628 | 84.99% |
| XP250117P00022000 | 2024-05-22 3:50PM EDT | 2025-01-17 | 4.75 | 2.66 | 6.50 | 0.00 | - | 10 | 1,079 | 75.81% |
| XP260116P00022000 | 2024-05-09 10:07AM EDT | 2026-01-16 | 4.70 | 3.05 | 8.00 | 0.00 | - | 2 | 57 | 62.92% |
© 2024 Yahoo. All rights reserved.