XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503C00005500 | 2024-05-02 2:32PM EDT | 5.50 | 3.85 | 2.72 | 5.95 | +1.12 | +41.03% | 18 | 5 | 817.19% |
| XPEV240503C00006000 | 2024-05-02 3:12PM EDT | 6.00 | 3.45 | 3.35 | 3.45 | +1.32 | +61.97% | 7 | 31 | 50.00% |
| XPEV240503C00006500 | 2024-05-02 2:36PM EDT | 6.50 | 2.99 | 2.78 | 3.25 | +1.45 | +94.16% | 102 | 115 | 398.44% |
| XPEV240503C00007000 | 2024-05-02 3:45PM EDT | 7.00 | 2.40 | 2.10 | 2.73 | +1.27 | +112.39% | 57 | 423 | 212.50% |
| XPEV240503C00007500 | 2024-05-02 3:43PM EDT | 7.50 | 1.93 | 1.73 | 2.10 | +1.17 | +153.95% | 255 | 1,569 | 168.75% |
| XPEV240503C00008000 | 2024-05-02 3:56PM EDT | 8.00 | 1.39 | 1.28 | 1.42 | +1.10 | +379.31% | 1,207 | 4,646 | 134.38% |
| XPEV240503C00008500 | 2024-05-02 3:59PM EDT | 8.50 | 0.90 | 0.70 | 1.11 | +0.82 | +1,025.00% | 4,723 | 3,334 | 68.75% |
| XPEV240503C00009000 | 2024-05-02 3:58PM EDT | 9.00 | 0.44 | 0.45 | 0.52 | +0.41 | +1,366.67% | 2,137 | 2,063 | 85.94% |
| XPEV240503C00009500 | 2024-05-02 3:58PM EDT | 9.50 | 0.15 | 0.15 | 0.16 | +0.13 | +650.00% | 1,734 | 368 | 71.88% |
| XPEV240503C00010000 | 2024-05-02 3:57PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 2,323 | 107 | 81.25% |
| XPEV240503C00010500 | 2024-05-02 3:47PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 253 | 53 | 92.19% |
| XPEV240503C00011000 | 2024-05-02 2:37PM EDT | 11.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 103 | 159.38% |
| XPEV240503C00011500 | 2024-05-01 11:15AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 125.00% |
| XPEV240503C00014500 | 2024-04-29 2:10PM EDT | 14.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 7 | 262.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503P00005000 | 2024-04-22 9:30AM EDT | 5.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 10 | 24 | 975.00% |
| XPEV240503P00005500 | 2024-04-23 10:21AM EDT | 5.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 670.31% |
| XPEV240503P00006000 | 2024-04-30 9:50AM EDT | 6.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 9 | 227 | 446.88% |
| XPEV240503P00006500 | 2024-05-01 9:32AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,129 | 218.75% |
| XPEV240503P00007000 | 2024-05-02 10:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 482 | 175.00% |
| XPEV240503P00007500 | 2024-05-02 3:07PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 194 | 4,892 | 143.75% |
| XPEV240503P00008000 | 2024-05-02 3:17PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 332 | 1,774 | 106.25% |
| XPEV240503P00008500 | 2024-05-02 3:51PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | -0.36 | -94.74% | 4,879 | 87 | 81.25% |
| XPEV240503P00009000 | 2024-05-02 3:57PM EDT | 9.00 | 0.06 | 0.05 | 0.06 | -0.70 | -92.11% | 2,411 | 155 | 70.31% |
| XPEV240503P00009500 | 2024-05-02 3:58PM EDT | 9.50 | 0.24 | 0.24 | 0.26 | -1.20 | -83.33% | 950 | 12 | 70.31% |
| XPEV240503P00010000 | 2024-05-02 3:46PM EDT | 10.00 | 0.62 | 0.42 | 0.65 | -1.63 | -72.44% | 58 | 188 | 83.59% |
| XPEV240503P00010500 | 2024-05-02 2:41PM EDT | 10.50 | 1.05 | 0.97 | 1.19 | -1.39 | -56.97% | 1 | 35 | 148.44% |
| XPEV240503P00011000 | 2024-05-02 1:14PM EDT | 11.00 | 1.75 | 1.32 | 2.65 | -1.95 | -52.70% | 21 | 67 | 328.91% |
| XPEV240503P00011500 | 2024-04-23 10:13AM EDT | 11.50 | 4.40 | 1.61 | 2.52 | 0.00 | - | 2 | 0 | 386.72% |
| XPEV240503P00012000 | 2024-05-02 2:07PM EDT | 12.00 | 2.55 | 2.38 | 2.81 | -1.95 | -43.33% | 5 | 0 | 327.34% |
| XPEV240503P00012500 | 2024-05-02 2:07PM EDT | 12.50 | 3.05 | 2.36 | 4.80 | -1.70 | -35.79% | 9 | 6 | 489.84% |
| XPEV240503P00013000 | 2024-03-25 12:56PM EDT | 13.00 | 4.43 | 5.85 | 5.95 | 0.00 | - | 1 | 0 | 1,208.59% |
| XPEV240503P00013500 | 2024-04-22 12:26PM EDT | 13.50 | 6.60 | 4.05 | 4.85 | 0.00 | - | - | 2 | 496.09% |
© 2024 Yahoo. All rights reserved.