Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,311.21 +3.08 (+0.06%) Dow
39,847.47 +40.70 (+0.10%) Nasdaq
16,793.07 -1.80 (-0.01%) Bitcoin USD
70,130.15 +2,803.38 (+4.16%) CMC Crypto 200
1,530.50 +41.95 (+2.82%)
XP Inc. (XP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240524C00015000 | 2024-04-25 11:13AM EDT | 15.00 | 5.40 | 5.90 | 8.40 | 0.00 | - | - | 1 | 378.13% |
| XP240524C00019000 | 2024-04-26 2:46PM EDT | 19.00 | 2.46 | 2.47 | 2.79 | 0.00 | - | 2 | 0 | 110.94% |
| XP240524C00020000 | 2024-05-20 2:40PM EDT | 20.00 | 1.77 | 1.24 | 1.77 | 0.00 | - | 1 | 6 | 52.34% |
| XP240524C00020500 | 2024-05-17 2:27PM EDT | 20.50 | 1.53 | 1.24 | 1.35 | 0.00 | - | 118 | 121 | 82.62% |
| XP240524C00021000 | 2024-05-20 3:33PM EDT | 21.00 | 1.10 | 0.93 | 1.00 | +0.07 | +6.80% | 1 | 88 | 81.05% |
| XP240524C00021500 | 2024-05-21 11:05AM EDT | 21.50 | 0.70 | 0.62 | 0.71 | -0.09 | -11.39% | 72 | 751 | 76.95% |
| XP240524C00022000 | 2024-05-20 3:42PM EDT | 22.00 | 0.53 | 0.40 | 0.47 | -0.02 | -3.64% | 1 | 81 | 74.41% |
| XP240524C00022500 | 2024-05-20 3:31PM EDT | 22.50 | 0.33 | 0.21 | 0.30 | 0.00 | - | 54 | 54 | 70.70% |
| XP240524C00023000 | 2024-05-21 9:57AM EDT | 23.00 | 0.20 | 0.16 | 0.18 | -0.03 | -13.04% | 11 | 59 | 73.44% |
| XP240524C00023500 | 2024-05-21 10:35AM EDT | 23.50 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 26 | 89 | 73.44% |
| XP240524C00024000 | 2024-05-21 10:41AM EDT | 24.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 3 | 19 | 75.00% |
| XP240524C00025000 | 2024-05-10 3:34PM EDT | 25.00 | 0.07 | 0.01 | 1.00 | 0.00 | - | 1 | 11 | 179.10% |
| XP240524C00026000 | 2024-04-22 10:46AM EDT | 26.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 4 | 9 | 127.34% |
| XP240524C00026500 | 2024-05-06 12:20PM EDT | 26.50 | 0.03 | 0.01 | 1.29 | 0.00 | - | - | 5 | 237.70% |
| XP240524C00028000 | 2024-05-20 10:18AM EDT | 28.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 267.97% |
| XP240524C00029000 | 2024-05-20 9:58AM EDT | 29.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 185.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240524P00016000 | 2024-04-22 10:26AM EDT | 16.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | - | 1 | 291.80% |
| XP240524P00018000 | 2024-05-20 12:47PM EDT | 18.00 | 0.03 | 0.01 | 1.33 | 0.00 | - | 6 | 6 | 234.57% |
| XP240524P00019000 | 2024-05-20 2:06PM EDT | 19.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 36 | 45 | 91.41% |
| XP240524P00019500 | 2024-05-21 9:48AM EDT | 19.50 | 0.13 | 0.11 | 0.16 | 0.00 | - | 14 | 17 | 85.55% |
| XP240524P00020000 | 2024-05-21 11:11AM EDT | 20.00 | 0.18 | 0.18 | 0.21 | -0.02 | -10.00% | 13 | 33 | 79.88% |
| XP240524P00020500 | 2024-05-20 2:08PM EDT | 20.50 | 0.35 | 0.27 | 0.32 | 0.00 | - | 12 | 85 | 75.98% |
| XP240524P00021000 | 2024-05-21 10:48AM EDT | 21.00 | 0.47 | 0.30 | 0.48 | +0.05 | +11.90% | 10 | 10,077 | 66.41% |
| XP240524P00021500 | 2024-05-21 11:28AM EDT | 21.50 | 0.65 | 0.62 | 0.70 | +0.04 | +6.56% | 68 | 428 | 70.70% |
| XP240524P00022000 | 2024-05-21 9:53AM EDT | 22.00 | 0.90 | 0.79 | 0.97 | +0.01 | +1.12% | 4 | 204 | 62.11% |
| XP240524P00022500 | 2024-05-17 9:41AM EDT | 22.50 | 1.50 | 1.11 | 1.34 | 0.00 | - | 1 | 6 | 59.77% |
| XP240524P00023000 | 2024-05-09 3:11PM EDT | 23.00 | 2.06 | 1.62 | 1.78 | 0.00 | - | 10 | 32 | 70.31% |
| XP240524P00023500 | 2024-05-07 10:19AM EDT | 23.50 | 1.67 | 1.85 | 2.19 | 0.00 | - | - | 1 | 81.64% |
| XP240524P00024000 | 2024-05-07 2:30PM EDT | 24.00 | 2.23 | 2.46 | 2.76 | 0.00 | - | - | 0 | 75.00% |
| XP240524P00025000 | 2024-04-10 9:30AM EDT | 25.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.