Singapore markets close in 12 minutes
Straits Times Index
3,178.02 -9.64 (-0.30%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,829.51 -47.54 (-0.60%) Bitcoin USD
64,432.79 +2,963.96 (+4.82%) CMC Crypto 200
1,326.78 +14.16 (+1.08%)
XPeng Inc. (XPEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240419C00003000 | 2024-04-05 11:05AM EDT | 3.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XPEV240419C00004000 | 2024-03-20 9:48AM EDT | 4.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240419C00004500 | 2024-04-16 12:55PM EDT | 4.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240419C00005000 | 2024-04-18 9:48AM EDT | 5.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240419C00005500 | 2024-04-16 10:08AM EDT | 5.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XPEV240419C00006000 | 2024-04-12 2:15PM EDT | 6.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240419C00006500 | 2024-04-18 11:30AM EDT | 6.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XPEV240419C00007000 | 2024-04-18 3:55PM EDT | 7.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 0.00% |
| XPEV240419C00007500 | 2024-04-18 3:30PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,471 | 0 | 25.00% |
| XPEV240419C00008000 | 2024-04-18 3:28PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| XPEV240419C00008500 | 2024-04-18 10:49AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XPEV240419C00009000 | 2024-04-18 10:53AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XPEV240419C00009500 | 2024-04-17 11:27AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XPEV240419C00010000 | 2024-04-18 10:29AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240419C00010500 | 2024-04-15 9:53AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XPEV240419C00011000 | 2024-04-17 9:53AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| XPEV240419C00011500 | 2024-04-02 12:17PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240419C00012000 | 2024-04-17 2:47PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240419C00012500 | 2024-04-02 1:52PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240419C00013000 | 2024-04-18 10:32AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XPEV240419C00013500 | 2024-04-08 3:23PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240419C00014000 | 2024-04-16 11:20AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240419C00014500 | 2024-04-15 2:54PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XPEV240419C00015000 | 2024-04-16 11:21AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240419C00015500 | 2024-03-19 10:13AM EDT | 15.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 48 | 48 | 575.00% |
| XPEV240419C00016000 | 2024-04-12 12:59PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| XPEV240419C00017000 | 2024-04-16 1:02PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240419C00018000 | 2024-04-08 12:00PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240419C00019000 | 2024-04-17 2:05PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240419C00020000 | 2024-04-18 10:56AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240419C00021000 | 2024-04-17 9:38AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XPEV240419C00022000 | 2024-04-02 2:13PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240419C00023000 | 2024-03-20 2:17PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XPEV240419C00024000 | 2024-03-11 1:57PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 429 | 1,137.50% |
| XPEV240419C00025000 | 2024-03-12 11:56AM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 11 | 683 | 925.00% |
| XPEV240419C00026000 | 2024-02-12 4:24PM EDT | 26.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 37 | 152 | 1,212.50% |
| XPEV240419C00027000 | 2024-03-13 11:46AM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,032 | 975.00% |
| XPEV240419C00028000 | 2024-01-08 10:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,060 | 50.00% |
| XPEV240419C00029000 | 2024-01-05 12:11PM EDT | 29.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 54 | 1,200.00% |
| XPEV240419C00030000 | 2024-03-15 9:54AM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 824 | 1,262.50% |
| XPEV240419C00032000 | 2024-03-15 10:31AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 105 | 1,075.00% |
| XPEV240419C00035000 | 2024-04-05 11:53AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240419C00040000 | 2024-03-20 3:35PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240419P00003000 | 2024-03-01 12:52PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 887.50% |
| XPEV240419P00005000 | 2024-04-08 11:59AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240419P00005500 | 2024-04-12 3:31PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XPEV240419P00006000 | 2024-04-18 12:45PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XPEV240419P00006500 | 2024-04-18 3:17PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| XPEV240419P00007000 | 2024-04-18 3:50PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,767 | 0 | 12.50% |
| XPEV240419P00007500 | 2024-04-18 3:36PM EDT | 7.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| XPEV240419P00008000 | 2024-04-18 3:51PM EDT | 8.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6,031 | 0 | 0.00% |
| XPEV240419P00008500 | 2024-04-18 12:48PM EDT | 8.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XPEV240419P00009000 | 2024-04-18 2:58PM EDT | 9.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| XPEV240419P00009500 | 2024-04-18 2:56PM EDT | 9.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240419P00010000 | 2024-04-18 1:40PM EDT | 10.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XPEV240419P00010500 | 2024-04-10 9:45AM EDT | 10.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPEV240419P00011000 | 2024-04-18 3:33PM EDT | 11.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XPEV240419P00011500 | 2024-04-01 9:31AM EDT | 11.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XPEV240419P00012000 | 2024-04-17 9:36AM EDT | 12.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240419P00012500 | 2024-04-11 10:09AM EDT | 12.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XPEV240419P00013000 | 2024-04-15 10:53AM EDT | 13.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XPEV240419P00013500 | 2024-04-09 10:20AM EDT | 13.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240419P00014000 | 2024-04-10 3:08PM EDT | 14.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| XPEV240419P00014500 | 2024-04-09 10:20AM EDT | 14.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240419P00015000 | 2024-04-16 9:32AM EDT | 15.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XPEV240419P00015500 | 2024-04-09 10:20AM EDT | 15.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240419P00016000 | 2024-04-11 10:03AM EDT | 16.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XPEV240419P00017000 | 2024-04-17 2:40PM EDT | 17.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 0.00% |
| XPEV240419P00018000 | 2024-04-17 2:40PM EDT | 18.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| XPEV240419P00019000 | 2024-04-09 10:39AM EDT | 19.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPEV240419P00020000 | 2024-04-17 2:36PM EDT | 20.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6,620 | 0 | 0.00% |
| XPEV240419P00021000 | 2024-04-10 11:32AM EDT | 21.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XPEV240419P00022000 | 2024-03-19 10:28AM EDT | 22.00 | 12.55 | 14.80 | 14.85 | 0.00 | - | 23 | 5 | 925.00% |
| XPEV240419P00023000 | 2024-04-15 9:32AM EDT | 23.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XPEV240419P00024000 | 2023-09-05 9:52AM EDT | 24.00 | 7.35 | 8.05 | 8.25 | 0.00 | - | 10 | 21 | 0.00% |
| XPEV240419P00025000 | 2024-01-08 10:30AM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XPEV240419P00026000 | 2024-03-08 12:06PM EDT | 26.00 | 16.45 | 18.55 | 18.65 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240419P00027000 | 2024-03-19 10:10AM EDT | 27.00 | 17.65 | 18.95 | 19.85 | 0.00 | - | 21 | 0 | 1,050.00% |
| XPEV240419P00028000 | 2024-04-09 10:39AM EDT | 28.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XPEV240419P00029000 | 2024-03-20 10:26AM EDT | 29.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240419P00030000 | 2024-04-08 9:33AM EDT | 30.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240419P00032000 | 2024-03-19 10:10AM EDT | 32.00 | 22.65 | 24.75 | 24.85 | 0.00 | - | 2 | 0 | 1,162.50% |
| XPEV240419P00035000 | 2023-09-07 10:50AM EDT | 35.00 | 17.95 | 17.10 | 17.55 | 0.00 | - | - | 2 | 0.00% |
| XPEV240419P00040000 | 2023-09-21 9:36AM EDT | 40.00 | 24.01 | 26.10 | 27.00 | 0.00 | - | 1 | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.