Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.46 +56.78 (+1.08%) Dow
39,867.59 +309.48 (+0.78%) Nasdaq
16,740.19 +229.01 (+1.39%) Bitcoin USD
65,997.96 +4,464.09 (+7.25%) CMC Crypto 200
1,386.38 +118.43 (+9.34%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018C00003000 | 2024-04-09 11:42AM EDT | 3.00 | 5.05 | 4.90 | 5.90 | 0.00 | - | 35 | 31 | 155.66% |
| XPEV241018C00004000 | 2024-05-14 9:56AM EDT | 4.00 | 4.45 | 4.10 | 4.20 | 0.00 | - | 4 | 78 | 85.94% |
| XPEV241018C00005000 | 2024-05-15 10:37AM EDT | 5.00 | 3.35 | 3.15 | 3.45 | -0.15 | -4.29% | 6 | 29 | 78.52% |
| XPEV241018C00006000 | 2024-05-13 9:56AM EDT | 6.00 | 2.97 | 2.66 | 2.73 | 0.00 | - | 1 | 922 | 83.40% |
| XPEV241018C00007000 | 2024-05-14 1:48PM EDT | 7.00 | 2.25 | 2.09 | 2.15 | 0.00 | - | 25 | 588 | 81.64% |
| XPEV241018C00008000 | 2024-05-15 1:55PM EDT | 8.00 | 1.70 | 1.64 | 1.67 | -0.04 | -2.30% | 34 | 1,358 | 80.37% |
| XPEV241018C00009000 | 2024-05-15 12:25PM EDT | 9.00 | 1.24 | 1.29 | 1.31 | -0.15 | -10.79% | 26 | 1,680 | 80.27% |
| XPEV241018C00010000 | 2024-05-15 12:09PM EDT | 10.00 | 0.98 | 1.00 | 1.05 | -0.10 | -9.26% | 73 | 7,182 | 80.37% |
| XPEV241018C00011000 | 2024-05-14 11:00AM EDT | 11.00 | 0.82 | 0.79 | 0.83 | 0.00 | - | 58 | 838 | 80.47% |
| XPEV241018C00012000 | 2024-05-14 10:24AM EDT | 12.00 | 0.65 | 0.62 | 0.66 | 0.00 | - | 8 | 819 | 80.47% |
| XPEV241018C00013000 | 2024-05-15 10:27AM EDT | 13.00 | 0.47 | 0.50 | 0.53 | -0.06 | -11.32% | 15 | 50 | 80.96% |
| XPEV241018C00014000 | 2024-05-13 11:06AM EDT | 14.00 | 0.40 | 0.40 | 0.43 | 0.00 | - | 7 | 347 | 81.35% |
| XPEV241018C00015000 | 2024-05-14 3:30PM EDT | 15.00 | 0.35 | 0.33 | 0.35 | 0.00 | - | 1 | 1,004 | 81.93% |
| XPEV241018C00016000 | 2024-05-14 9:49AM EDT | 16.00 | 0.26 | 0.27 | 0.30 | 0.00 | - | 1 | 122 | 82.81% |
| XPEV241018C00017000 | 2024-05-15 9:30AM EDT | 17.00 | 0.25 | 0.22 | 0.25 | +0.05 | +25.00% | 1 | 70 | 83.20% |
| XPEV241018C00020000 | 2024-05-14 1:58PM EDT | 20.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 4 | 138 | 85.35% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018P00002000 | 2024-05-13 2:47PM EDT | 2.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 90 | 107.81% |
| XPEV241018P00003000 | 2024-05-15 1:32PM EDT | 3.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 60 | 40 | 92.58% |
| XPEV241018P00004000 | 2024-05-13 9:47AM EDT | 4.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 47 | 201 | 87.50% |
| XPEV241018P00005000 | 2024-05-15 10:57AM EDT | 5.00 | 0.37 | 0.34 | 0.38 | +0.02 | +5.71% | 7 | 152 | 82.62% |
| XPEV241018P00006000 | 2024-05-15 11:53AM EDT | 6.00 | 0.64 | 0.62 | 0.66 | +0.08 | +14.29% | 11 | 168 | 78.81% |
| XPEV241018P00007000 | 2024-05-15 3:03PM EDT | 7.00 | 1.04 | 1.04 | 1.07 | +0.04 | +4.00% | 21 | 1,540 | 77.25% |
| XPEV241018P00008000 | 2024-05-14 12:26PM EDT | 8.00 | 1.47 | 1.55 | 1.59 | 0.00 | - | 37 | 1,678 | 75.49% |
| XPEV241018P00009000 | 2024-05-15 1:34PM EDT | 9.00 | 2.19 | 2.18 | 2.22 | +0.37 | +20.33% | 29 | 3,952 | 74.80% |
| XPEV241018P00010000 | 2024-05-15 12:33PM EDT | 10.00 | 2.93 | 2.89 | 2.92 | +0.58 | +24.68% | 33 | 336 | 73.83% |
| XPEV241018P00011000 | 2024-05-13 9:33AM EDT | 11.00 | 3.65 | 3.65 | 3.70 | 0.00 | - | 6 | 469 | 72.75% |
| XPEV241018P00012000 | 2024-05-01 1:37PM EDT | 12.00 | 4.40 | 4.45 | 4.55 | 0.00 | - | 44 | 99 | 71.78% |
| XPEV241018P00013000 | 2024-04-17 3:44PM EDT | 13.00 | 5.83 | 5.35 | 5.40 | 0.00 | - | 1 | 39 | 71.39% |
| XPEV241018P00014000 | 2024-05-02 1:27PM EDT | 14.00 | 5.24 | 6.25 | 6.30 | 0.00 | - | 5 | 31 | 70.41% |
| XPEV241018P00015000 | 2024-05-03 3:46PM EDT | 15.00 | 6.25 | 7.15 | 7.25 | 0.00 | - | 5 | 66 | 69.43% |
| XPEV241018P00016000 | 2024-04-05 10:01AM EDT | 16.00 | 8.57 | 7.15 | 7.25 | 0.00 | - | 2 | 29 | 0.00% |
| XPEV241018P00017000 | 2024-04-25 1:06PM EDT | 17.00 | 9.95 | 9.05 | 9.15 | 0.00 | - | - | 1 | 66.80% |
| XPEV241018P00020000 | 2024-05-03 9:37AM EDT | 20.00 | 10.82 | 11.25 | 12.10 | 0.00 | - | 2 | 18 | 77.15% |
© 2024 Yahoo. All rights reserved.