Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,298.74 +52.06 (+0.99%) Dow
39,817.39 +259.28 (+0.66%) Nasdaq
16,719.53 +208.35 (+1.26%) Bitcoin USD
65,427.44 +4,156.67 (+6.78%) CMC Crypto 200
1,376.49 +108.54 (+8.56%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719C00003000 | 2024-04-12 11:03AM EDT | 3.00 | 4.55 | 4.70 | 4.85 | 0.00 | - | 9 | 19 | 0.00% |
| XPEV240719C00004000 | 2024-05-02 12:49PM EDT | 4.00 | 5.20 | 4.05 | 4.15 | 0.00 | - | 177 | 78 | 103.91% |
| XPEV240719C00005000 | 2024-05-14 9:32AM EDT | 5.00 | 3.15 | 3.15 | 3.25 | 0.00 | - | 1 | 330 | 96.88% |
| XPEV240719C00006000 | 2024-05-15 1:47PM EDT | 6.00 | 2.36 | 2.33 | 2.38 | -0.14 | -5.60% | 2 | 160 | 87.50% |
| XPEV240719C00007000 | 2024-05-15 10:47AM EDT | 7.00 | 1.59 | 1.64 | 1.66 | -0.14 | -8.09% | 3 | 2,149 | 82.81% |
| XPEV240719C00008000 | 2024-05-15 12:26PM EDT | 8.00 | 1.06 | 1.11 | 1.13 | -0.16 | -13.11% | 18 | 2,060 | 81.25% |
| XPEV240719C00009000 | 2024-05-15 2:11PM EDT | 9.00 | 0.74 | 0.73 | 0.75 | -0.06 | -7.50% | 130 | 1,608 | 80.47% |
| XPEV240719C00010000 | 2024-05-15 2:16PM EDT | 10.00 | 0.49 | 0.49 | 0.50 | -0.07 | -12.50% | 162 | 2,166 | 81.45% |
| XPEV240719C00011000 | 2024-05-14 10:26AM EDT | 11.00 | 0.33 | 0.31 | 0.34 | 0.00 | - | 34 | 1,525 | 81.84% |
| XPEV240719C00012000 | 2024-05-14 1:46PM EDT | 12.00 | 0.24 | 0.20 | 0.23 | 0.00 | - | 18 | 4,247 | 82.42% |
| XPEV240719C00013000 | 2024-05-15 12:19PM EDT | 13.00 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 226 | 2,978 | 83.40% |
| XPEV240719C00014000 | 2024-05-15 10:29AM EDT | 14.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 2 | 780 | 85.55% |
| XPEV240719C00015000 | 2024-05-14 3:36PM EDT | 15.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 8 | 2,235 | 89.06% |
| XPEV240719C00016000 | 2024-05-14 3:39PM EDT | 16.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 16 | 480 | 89.84% |
| XPEV240719C00017000 | 2024-05-15 1:14PM EDT | 17.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 1,628 | 94.14% |
| XPEV240719C00018000 | 2024-05-14 3:37PM EDT | 18.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 10 | 475 | 96.09% |
| XPEV240719C00019000 | 2024-05-08 3:14PM EDT | 19.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 135 | 111.72% |
| XPEV240719C00020000 | 2024-05-14 3:39PM EDT | 20.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 8 | 412 | 115.63% |
| XPEV240719C00021000 | 2024-05-08 3:14PM EDT | 21.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 100 | 148 | 119.92% |
| XPEV240719C00022000 | 2024-04-10 11:45AM EDT | 22.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 51 | 118 | 126.95% |
| XPEV240719C00023000 | 2024-05-15 1:24PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 999 | 101.56% |
| XPEV240719C00024000 | 2024-05-08 3:08PM EDT | 24.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 12 | 58 | 130.86% |
| XPEV240719C00025000 | 2024-05-15 1:23PM EDT | 25.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1 | 917 | 118.75% |
| XPEV240719C00030000 | 2024-05-14 1:10PM EDT | 30.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 3 | 280 | 141.41% |
| XPEV240719C00035000 | 2024-05-09 3:01PM EDT | 35.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 5 | 44 | 162.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719P00003000 | 2024-04-23 11:04AM EDT | 3.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 60 | 180 | 146.09% |
| XPEV240719P00004000 | 2024-05-15 1:23PM EDT | 4.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 60 | 96 | 97.66% |
| XPEV240719P00005000 | 2024-05-10 1:07PM EDT | 5.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 37 | 250 | 85.94% |
| XPEV240719P00006000 | 2024-05-14 9:55AM EDT | 6.00 | 0.25 | 0.27 | 0.29 | 0.00 | - | 1 | 910 | 83.40% |
| XPEV240719P00007000 | 2024-05-15 11:09AM EDT | 7.00 | 0.59 | 0.56 | 0.58 | +0.07 | +13.46% | 15 | 2,164 | 79.30% |
| XPEV240719P00008000 | 2024-05-14 1:44PM EDT | 8.00 | 1.07 | 1.01 | 1.04 | +0.09 | +9.18% | 3 | 10,005 | 77.15% |
| XPEV240719P00009000 | 2024-05-15 12:04PM EDT | 9.00 | 1.70 | 1.64 | 1.65 | +0.14 | +8.97% | 10 | 4,894 | 76.47% |
| XPEV240719P00010000 | 2024-05-15 2:18PM EDT | 10.00 | 2.41 | 2.39 | 2.40 | +0.09 | +3.91% | 57 | 526 | 76.56% |
| XPEV240719P00011000 | 2024-05-08 9:37AM EDT | 11.00 | 3.30 | 3.20 | 3.25 | 0.00 | - | 1 | 729 | 75.98% |
| XPEV240719P00012000 | 2024-05-15 10:28AM EDT | 12.00 | 4.25 | 4.05 | 4.15 | +0.27 | +6.78% | 3 | 572 | 73.05% |
| XPEV240719P00013000 | 2024-05-15 10:25AM EDT | 13.00 | 5.20 | 5.00 | 5.10 | +0.30 | +6.12% | 1 | 242 | 74.61% |
| XPEV240719P00014000 | 2024-05-14 12:30PM EDT | 14.00 | 5.82 | 5.95 | 6.05 | 0.00 | - | 1 | 167 | 70.70% |
| XPEV240719P00015000 | 2024-05-02 9:46AM EDT | 15.00 | 6.35 | 6.95 | 7.00 | 0.00 | - | 3 | 1,056 | 67.19% |
| XPEV240719P00016000 | 2024-04-22 2:07PM EDT | 16.00 | 9.01 | 7.90 | 8.00 | 0.00 | - | 20 | 77 | 83.59% |
| XPEV240719P00017000 | 2024-05-07 3:53PM EDT | 17.00 | 8.55 | 8.90 | 9.00 | 0.00 | - | 1 | 1,568 | 89.06% |
| XPEV240719P00018000 | 2024-01-11 11:54AM EDT | 18.00 | 6.55 | 9.20 | 9.70 | 0.00 | - | 2 | 16 | 0.00% |
| XPEV240719P00019000 | 2024-04-02 12:46PM EDT | 19.00 | 11.53 | 9.55 | 9.65 | 0.00 | - | 16 | 0 | 0.00% |
| XPEV240719P00020000 | 2024-05-14 12:48PM EDT | 20.00 | 11.73 | 11.90 | 11.95 | 0.00 | - | 20 | 0 | 0.00% |
| XPEV240719P00021000 | 2024-01-10 1:55PM EDT | 21.00 | 9.05 | 12.45 | 12.65 | 0.00 | - | 22 | 23 | 0.00% |
| XPEV240719P00022000 | 2024-03-26 1:06PM EDT | 22.00 | 13.40 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 229.30% |
| XPEV240719P00023000 | 2023-12-22 3:04PM EDT | 23.00 | 9.75 | 13.60 | 13.90 | 0.00 | - | 3 | 4 | 0.00% |
| XPEV240719P00025000 | 2024-01-30 11:37AM EDT | 25.00 | 16.21 | 15.50 | 15.55 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240719P00030000 | 2023-12-15 2:15PM EDT | 30.00 | 15.70 | 18.15 | 18.85 | 0.00 | - | 20 | 20 | 0.00% |
| XPEV240719P00035000 | 2023-12-14 4:01PM EDT | 35.00 | 19.40 | 23.00 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.