Singapore markets open in 6 hours 47 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.59 +56.91 (+1.08%) Dow
39,848.34 +290.23 (+0.73%) Nasdaq
16,735.74 +224.56 (+1.36%) Bitcoin USD
65,111.47 +3,849.00 (+6.28%) CMC Crypto 200
1,374.92 +106.97 (+8.44%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240524C00005000 | 2024-05-14 11:57AM EDT | 5.00 | 3.20 | 3.05 | 3.70 | 0.00 | - | 11 | 12 | 312.50% |
| XPEV240524C00006000 | 2024-05-15 10:29AM EDT | 6.00 | 1.95 | 1.95 | 2.13 | -0.23 | -10.55% | 1 | 164 | 134.38% |
| XPEV240524C00006500 | 2024-05-15 11:36AM EDT | 6.50 | 1.58 | 1.54 | 1.66 | -0.19 | -10.73% | 30 | 49 | 89.84% |
| XPEV240524C00007000 | 2024-05-15 1:14PM EDT | 7.00 | 1.14 | 1.18 | 1.22 | -0.26 | -18.57% | 115 | 53 | 99.80% |
| XPEV240524C00007500 | 2024-05-15 1:14PM EDT | 7.50 | 0.78 | 0.82 | 0.85 | -0.15 | -16.13% | 27 | 380 | 98.05% |
| XPEV240524C00008000 | 2024-05-15 12:17PM EDT | 8.00 | 0.47 | 0.53 | 0.55 | -0.23 | -32.86% | 366 | 607 | 95.70% |
| XPEV240524C00008500 | 2024-05-15 1:46PM EDT | 8.50 | 0.33 | 0.33 | 0.35 | -0.12 | -26.67% | 158 | 3,892 | 96.88% |
| XPEV240524C00009000 | 2024-05-15 12:49PM EDT | 9.00 | 0.18 | 0.20 | 0.22 | -0.12 | -40.00% | 268 | 3,903 | 99.22% |
| XPEV240524C00009500 | 2024-05-15 1:46PM EDT | 9.50 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 30 | 6,096 | 100.78% |
| XPEV240524C00010000 | 2024-05-15 1:32PM EDT | 10.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 210 | 3,091 | 103.13% |
| XPEV240524C00010500 | 2024-05-14 9:53AM EDT | 10.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 4 | 537 | 107.81% |
| XPEV240524C00011000 | 2024-05-15 11:14AM EDT | 11.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 6 | 371 | 109.38% |
| XPEV240524C00011500 | 2024-05-06 2:05PM EDT | 11.50 | 0.11 | 0.01 | 0.05 | 0.00 | - | 1 | 32 | 121.88% |
| XPEV240524C00012000 | 2024-05-06 9:37AM EDT | 12.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 3 | 34 | 166.41% |
| XPEV240524C00012500 | 2024-05-13 9:53AM EDT | 12.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 85 | 178.91% |
| XPEV240524C00013000 | 2024-05-13 9:32AM EDT | 13.00 | 0.20 | 0.01 | 0.05 | 0.00 | - | 5 | 110 | 153.13% |
| XPEV240524C00013500 | 2024-05-06 3:48PM EDT | 13.50 | 0.03 | 0.01 | 0.14 | 0.00 | - | 31 | 104 | 193.75% |
| XPEV240524C00014000 | 2024-04-10 11:33AM EDT | 14.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | - | 50 | 206.25% |
| XPEV240524C00016000 | 2024-05-14 1:03PM EDT | 16.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 71 | 87 | 239.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240524P00003000 | 2024-05-08 1:36PM EDT | 3.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 268.75% |
| XPEV240524P00004500 | 2024-04-23 11:20AM EDT | 4.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 60 | 106 | 237.50% |
| XPEV240524P00005000 | 2024-04-25 12:56PM EDT | 5.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 34 | 10 | 213.28% |
| XPEV240524P00005500 | 2024-05-01 1:39PM EDT | 5.50 | 0.04 | 0.01 | 0.19 | 0.00 | - | 38 | 35 | 183.59% |
| XPEV240524P00006000 | 2024-05-15 11:05AM EDT | 6.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 38 | 564 | 115.63% |
| XPEV240524P00006500 | 2024-05-15 1:42PM EDT | 6.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 720 | 388 | 105.47% |
| XPEV240524P00007000 | 2024-05-15 1:32PM EDT | 7.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 50 | 334 | 96.88% |
| XPEV240524P00007500 | 2024-05-15 12:43PM EDT | 7.50 | 0.29 | 0.25 | 0.27 | +0.05 | +20.83% | 132 | 253 | 95.70% |
| XPEV240524P00008000 | 2024-05-15 1:54PM EDT | 8.00 | 0.47 | 0.46 | 0.48 | +0.02 | +4.35% | 475 | 2,176 | 94.53% |
| XPEV240524P00008500 | 2024-05-15 11:31AM EDT | 8.50 | 0.81 | 0.76 | 0.78 | +0.13 | +19.12% | 4 | 157 | 96.09% |
| XPEV240524P00009000 | 2024-05-14 1:47PM EDT | 9.00 | 1.06 | 1.12 | 1.15 | 0.00 | - | 8 | 85 | 96.88% |
| XPEV240524P00009500 | 2024-05-14 11:53AM EDT | 9.50 | 1.44 | 1.53 | 1.57 | 0.00 | - | 1 | 771 | 97.66% |
| XPEV240524P00010000 | 2024-04-17 9:41AM EDT | 10.00 | 2.56 | 1.99 | 2.02 | 0.00 | - | - | 7 | 100.78% |
| XPEV240524P00010500 | 2024-05-08 1:13PM EDT | 10.50 | 2.75 | 2.45 | 2.50 | 0.00 | - | - | 1 | 102.34% |
| XPEV240524P00011000 | 2024-04-08 9:49AM EDT | 11.00 | 3.80 | 2.85 | 3.35 | 0.00 | - | - | 13 | 165.63% |
| XPEV240524P00012500 | 2024-05-14 1:07PM EDT | 12.50 | 4.33 | 4.40 | 4.50 | 0.00 | - | 2 | 0 | 128.13% |
| XPEV240524P00013500 | 2024-05-13 11:34AM EDT | 13.50 | 5.30 | 5.40 | 5.50 | 0.00 | - | 8 | 8 | 146.88% |
| XPEV240524P00014000 | 2024-05-13 11:34AM EDT | 14.00 | 5.80 | 5.90 | 6.00 | 0.00 | - | 25 | 25 | 154.69% |
| XPEV240524P00015000 | 2024-05-15 9:51AM EDT | 15.00 | 7.00 | 6.90 | 7.00 | +0.20 | +2.94% | 4 | 1 | 171.88% |
| XPEV240524P00016000 | 2024-05-13 10:41AM EDT | 16.00 | 7.75 | 7.90 | 7.95 | 0.00 | - | 4 | 4 | 184.38% |
| XPEV240524P00017500 | 2024-05-13 10:41AM EDT | 17.50 | 9.25 | 9.40 | 9.50 | 0.00 | - | 3 | 3 | 203.13% |
© 2024 Yahoo. All rights reserved.