Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.29 +54.61 (+1.04%) Dow
39,837.21 +279.10 (+0.71%) Nasdaq
16,732.14 +220.96 (+1.34%) Bitcoin USD
65,471.64 +4,088.65 (+6.66%) CMC Crypto 200
1,379.02 +111.07 (+8.75%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621C00003000 | 2024-04-08 12:38PM EDT | 3.00 | 4.30 | 4.65 | 5.15 | 0.00 | - | 30 | 51 | 228.13% |
| XPEV240621C00005000 | 2024-05-14 11:25AM EDT | 5.00 | 3.15 | 3.05 | 3.10 | 0.00 | - | 1 | 87 | 101.56% |
| XPEV240621C00006000 | 2024-05-08 10:32AM EDT | 6.00 | 2.10 | 2.16 | 2.21 | 0.00 | - | 1 | 34 | 92.19% |
| XPEV240621C00007000 | 2024-05-15 11:43AM EDT | 7.00 | 1.38 | 1.41 | 1.45 | -0.10 | -6.76% | 53 | 878 | 86.72% |
| XPEV240621C00008000 | 2024-05-15 2:08PM EDT | 8.00 | 0.88 | 0.86 | 0.88 | -0.08 | -8.33% | 230 | 5,565 | 84.38% |
| XPEV240621C00009000 | 2024-05-15 2:09PM EDT | 9.00 | 0.52 | 0.51 | 0.53 | -0.06 | -10.34% | 430 | 8,236 | 85.74% |
| XPEV240621C00010000 | 2024-05-15 2:25PM EDT | 10.00 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 79 | 2,928 | 85.35% |
| XPEV240621C00011000 | 2024-05-15 12:55PM EDT | 11.00 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 8 | 1,760 | 87.11% |
| XPEV240621C00012000 | 2024-05-15 12:55PM EDT | 12.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 4 | 7,515 | 91.02% |
| XPEV240621C00013000 | 2024-05-13 9:48AM EDT | 13.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 34 | 1,610 | 93.75% |
| XPEV240621C00014000 | 2024-05-13 9:56AM EDT | 14.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 1,110 | 97.66% |
| XPEV240621C00015000 | 2024-05-09 3:52PM EDT | 15.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 3,713 | 104.69% |
| XPEV240621C00016000 | 2024-05-10 3:48PM EDT | 16.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 6 | 455 | 121.88% |
| XPEV240621C00017000 | 2024-05-15 9:56AM EDT | 17.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 327 | 9,125 | 106.25% |
| XPEV240621C00018000 | 2024-05-06 10:26AM EDT | 18.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 114 | 1,195 | 112.50% |
| XPEV240621C00020000 | 2024-05-13 10:05AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10,630 | 120.31% |
| XPEV240621C00022000 | 2024-05-13 9:40AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,937 | 131.25% |
| XPEV240621C00025000 | 2024-05-07 2:29PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,551 | 143.75% |
| XPEV240621C00027000 | 2024-05-14 12:22PM EDT | 27.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 69 | 1,243 | 151.56% |
| XPEV240621C00030000 | 2024-05-01 12:49PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,564 | 162.50% |
| XPEV240621C00032000 | 2024-05-15 12:38PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 257 | 168.75% |
| XPEV240621C00035000 | 2024-03-06 11:31AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 215 | 206.25% |
| XPEV240621C00040000 | 2024-03-22 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 2,890 | 217.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621P00002000 | 2024-04-19 3:34PM EDT | 2.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 150 | 150 | 256.25% |
| XPEV240621P00003000 | 2024-03-04 1:48PM EDT | 3.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 60 | 104 | 185.94% |
| XPEV240621P00004000 | 2024-05-15 10:35AM EDT | 4.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 100 | 110.94% |
| XPEV240621P00005000 | 2024-05-15 12:56PM EDT | 5.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 31 | 1,164 | 96.09% |
| XPEV240621P00006000 | 2024-05-15 1:52PM EDT | 6.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 6 | 1,893 | 86.33% |
| XPEV240621P00007000 | 2024-05-15 1:02PM EDT | 7.00 | 0.40 | 0.38 | 0.40 | +0.06 | +17.65% | 24 | 8,240 | 82.42% |
| XPEV240621P00008000 | 2024-05-15 12:03PM EDT | 8.00 | 0.86 | 0.80 | 0.84 | +0.12 | +16.22% | 103 | 7,280 | 80.08% |
| XPEV240621P00009000 | 2024-05-15 2:51PM EDT | 9.00 | 1.47 | 1.45 | 1.48 | +0.11 | +8.09% | 599 | 7,636 | 80.66% |
| XPEV240621P00010000 | 2024-05-15 2:25PM EDT | 10.00 | 2.24 | 2.23 | 2.27 | +0.10 | +4.67% | 64 | 7,166 | 81.05% |
| XPEV240621P00011000 | 2024-05-06 9:36AM EDT | 11.00 | 2.26 | 3.05 | 3.20 | 0.00 | - | 1 | 926 | 80.47% |
| XPEV240621P00012000 | 2024-05-06 9:36AM EDT | 12.00 | 3.11 | 4.00 | 4.10 | 0.00 | - | 1 | 13,633 | 77.73% |
| XPEV240621P00013000 | 2024-05-15 9:38AM EDT | 13.00 | 4.90 | 5.00 | 5.10 | +0.85 | +20.99% | 1 | 454 | 89.06% |
| XPEV240621P00014000 | 2024-04-04 1:06PM EDT | 14.00 | 6.40 | 4.95 | 5.05 | 0.00 | - | 2 | 77 | 0.00% |
| XPEV240621P00015000 | 2024-05-14 12:30PM EDT | 15.00 | 6.78 | 6.95 | 7.05 | 0.00 | - | 1 | 3,476 | 78.13% |
| XPEV240621P00016000 | 2024-05-01 2:38PM EDT | 16.00 | 7.85 | 7.95 | 8.05 | 0.00 | - | 1 | 0 | 84.38% |
| XPEV240621P00017000 | 2024-05-08 12:15PM EDT | 17.00 | 9.30 | 8.95 | 9.00 | 0.00 | - | 5 | 46 | 90.63% |
| XPEV240621P00018000 | 2024-01-30 11:38AM EDT | 18.00 | 9.30 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00020000 | 2024-05-13 9:36AM EDT | 20.00 | 11.95 | 11.95 | 12.00 | 0.00 | - | 16 | 9,250 | 106.25% |
| XPEV240621P00022000 | 2024-05-13 10:00AM EDT | 22.00 | 13.60 | 13.90 | 14.00 | 0.00 | - | 10 | 3 | 115.63% |
| XPEV240621P00025000 | 2024-05-13 10:00AM EDT | 25.00 | 16.60 | 16.90 | 17.00 | 0.00 | - | 30 | 0 | 128.13% |
| XPEV240621P00027000 | 2023-08-23 2:30PM EDT | 27.00 | 12.17 | 10.40 | 10.65 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00030000 | 2024-01-11 2:55PM EDT | 30.00 | 17.73 | 21.40 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240621P00032000 | 2024-05-13 9:54AM EDT | 32.00 | 23.65 | 23.65 | 24.00 | 0.00 | - | 4 | 3 | 150.00% |
| XPEV240621P00035000 | 2023-09-06 9:55AM EDT | 35.00 | 17.15 | 17.65 | 18.05 | 0.00 | - | 7 | 19 | 0.00% |
| XPEV240621P00040000 | 2023-09-05 1:51PM EDT | 40.00 | 21.80 | 21.95 | 22.90 | 0.00 | - | 14 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.