Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,353.69 -62.76 (-0.75%) Bitcoin USD
69,631.65 -850.69 (-1.21%) CMC Crypto 200
1,505.14 -21.27 (-1.39%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240524C00000500 | 2024-05-16 12:50PM EDT | 0.50 | 7.75 | 7.90 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| XPEV240524C00005000 | 2024-05-21 2:52PM EDT | 5.00 | 3.83 | 3.80 | 3.90 | 0.00 | - | 3 | 19 | 501.56% |
| XPEV240524C00006000 | 2024-05-22 10:12AM EDT | 6.00 | 2.80 | 2.80 | 2.85 | +0.03 | +1.08% | 1 | 345 | 348.44% |
| XPEV240524C00006500 | 2024-05-21 9:41AM EDT | 6.50 | 3.60 | 2.10 | 2.35 | 0.00 | - | 18 | 84 | 204.69% |
| XPEV240524C00007000 | 2024-05-22 9:38AM EDT | 7.00 | 1.77 | 1.75 | 1.86 | +0.02 | +1.14% | 6 | 414 | 223.44% |
| XPEV240524C00007500 | 2024-05-22 9:58AM EDT | 7.50 | 1.50 | 1.10 | 1.33 | +0.13 | +9.49% | 35 | 362 | 109.38% |
| XPEV240524C00008000 | 2024-05-22 10:08AM EDT | 8.00 | 0.95 | 0.84 | 0.85 | +0.11 | +13.10% | 164 | 1,423 | 136.72% |
| XPEV240524C00008500 | 2024-05-22 10:13AM EDT | 8.50 | 0.49 | 0.45 | 0.48 | +0.03 | +6.52% | 497 | 5,537 | 116.41% |
| XPEV240524C00009000 | 2024-05-22 10:17AM EDT | 9.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 1,291 | 9,137 | 105.47% |
| XPEV240524C00009500 | 2024-05-22 10:18AM EDT | 9.50 | 0.08 | 0.08 | 0.10 | -0.04 | -28.57% | 917 | 7,832 | 109.38% |
| XPEV240524C00010000 | 2024-05-22 10:12AM EDT | 10.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,077 | 9,050 | 118.75% |
| XPEV240524C00010500 | 2024-05-22 10:14AM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 337 | 2,469 | 128.13% |
| XPEV240524C00011000 | 2024-05-22 10:10AM EDT | 11.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 270 | 2,708 | 146.88% |
| XPEV240524C00011500 | 2024-05-22 9:41AM EDT | 11.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 9 | 1,067 | 168.75% |
| XPEV240524C00012000 | 2024-05-22 9:46AM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 114 | 654 | 187.50% |
| XPEV240524C00012500 | 2024-05-22 9:41AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 403 | 215.63% |
| XPEV240524C00013000 | 2024-05-22 10:03AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 535 | 187.50% |
| XPEV240524C00013500 | 2024-05-21 3:50PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 547 | 639 | 200.00% |
| XPEV240524C00014000 | 2024-05-21 1:12PM EDT | 14.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 60 | 123 | 412.50% |
| XPEV240524C00015000 | 2024-05-21 3:43PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 513 | 649 | 237.50% |
| XPEV240524C00016000 | 2024-05-17 3:20PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 151 | 306.25% |
| XPEV240524C00017500 | 2024-05-21 9:47AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 192 | 300.00% |
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 | 0.01 | 0.00 | - | - | 1 | 475.00% |
| XPEV240524P00004000 | 2024-05-20 2:11PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 47 | 350.00% |
| XPEV240524P00004500 | 2024-05-20 11:52AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 300.00% |
| XPEV240524P00005000 | 2024-05-16 10:59AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 262.50% |
| XPEV240524P00005500 | 2024-05-17 3:49PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 45 | 218.75% |
| XPEV240524P00006000 | 2024-05-21 12:37PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 699 | 181.25% |
| XPEV240524P00006500 | 2024-05-21 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 1,375 | 162.50% |
| XPEV240524P00007000 | 2024-05-22 9:48AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,350 | 125.00% |
| XPEV240524P00007500 | 2024-05-22 10:16AM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 120 | 2,357 | 98.44% |
| XPEV240524P00008000 | 2024-05-22 10:18AM EDT | 8.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 666 | 6,137 | 78.13% |
| XPEV240524P00008500 | 2024-05-22 10:05AM EDT | 8.50 | 0.10 | 0.13 | 0.15 | -0.12 | -54.55% | 824 | 2,308 | 71.48% |
| XPEV240524P00009000 | 2024-05-22 10:18AM EDT | 9.00 | 0.38 | 0.37 | 0.40 | -0.10 | -21.74% | 276 | 3,991 | 60.16% |
| XPEV240524P00009500 | 2024-05-22 10:11AM EDT | 9.50 | 0.73 | 0.74 | 0.77 | -0.14 | -16.09% | 97 | 1,135 | 0.00% |
| XPEV240524P00010000 | 2024-05-22 10:04AM EDT | 10.00 | 1.18 | 1.19 | 1.24 | -0.12 | -9.23% | 17 | 1,895 | 0.00% |
| XPEV240524P00010500 | 2024-05-21 1:50PM EDT | 10.50 | 1.77 | 1.62 | 1.72 | +0.03 | +1.72% | 1 | 54 | 0.00% |
| XPEV240524P00011000 | 2024-05-21 1:32PM EDT | 11.00 | 2.30 | 2.15 | 2.32 | 0.00 | - | 122 | 82 | 131.25% |
| XPEV240524P00012500 | 2024-05-14 1:07PM EDT | 12.50 | 4.33 | 3.60 | 4.90 | 0.00 | - | 2 | 0 | 454.69% |
| XPEV240524P00013500 | 2024-05-13 11:34AM EDT | 13.50 | 5.30 | 4.60 | 4.75 | 0.00 | - | 8 | 8 | 0.00% |
| XPEV240524P00014000 | 2024-05-13 11:34AM EDT | 14.00 | 5.80 | 5.10 | 5.25 | 0.00 | - | 25 | 25 | 0.00% |
| XPEV240524P00014500 | 2024-05-15 9:40AM EDT | 14.50 | 6.35 | 5.60 | 5.95 | 0.00 | - | - | 7 | 396.88% |
| XPEV240524P00015000 | 2024-05-15 9:51AM EDT | 15.00 | 7.00 | 6.10 | 6.70 | 0.00 | - | 4 | 5 | 376.56% |
| XPEV240524P00016000 | 2024-05-21 10:35AM EDT | 16.00 | 6.80 | 7.10 | 7.25 | 0.00 | - | 210 | 24 | 0.00% |
| XPEV240524P00017500 | 2024-05-13 10:41AM EDT | 17.50 | 9.25 | 8.60 | 8.75 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.