NasdaqGS - Delayed Quote USD
XP Inc. (XP)
18.63
-0.14
(-0.75%)
At close: May 19 at 4:00:00 PM EDT
18.59
-0.04
(-0.21%)
Pre-Market: 7:06:03 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP250523C00014000 | 5/1/2025 3:08 PM | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| XP250523C00014500 | 5/8/2025 12:25 PM | 14.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| XP250523C00015000 | 4/25/2025 11:18 AM | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 48 | 0.00% |
| XP250523C00015500 | 4/25/2025 2:00 PM | 15.5 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 27 | 0.00% |
| XP250523C00016000 | 5/8/2025 11:23 AM | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 29 | 0.00% |
| XP250523C00016500 | 5/12/2025 3:03 PM | 16.5 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| XP250523C00017000 | 5/19/2025 3:30 PM | 17 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 52 | 0.00% |
| XP250523C00017500 | 5/8/2025 1:08 PM | 17.5 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 44 | 0.00% |
| XP250523C00018000 | 5/19/2025 12:31 PM | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 850 | 7,027 | 0.00% |
| XP250523C00018500 | 5/19/2025 3:10 PM | 18.5 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 185 | 0.00% |
| XP250523C00019000 | 5/19/2025 2:52 PM | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 121 | 6.25% |
| XP250523C00019500 | 5/19/2025 3:14 PM | 19.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 71 | 12.50% |
| XP250523C00020000 | 5/19/2025 3:51 PM | 20 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 100 | 25.00% |
| XP250523C00020500 | 5/16/2025 3:59 PM | 20.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 25.00% |
| XP250523C00021000 | 5/19/2025 3:10 PM | 21 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XP250523P00009000 | 5/14/2025 12:32 PM | 9 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| XP250523P00014500 | 5/8/2025 11:42 AM | 14.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 46 | 50.00% |
| XP250523P00015500 | 5/19/2025 2:55 PM | 15.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 89 | 50.00% |
| XP250523P00016000 | 5/19/2025 3:10 PM | 16 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 46 | 50.00% |
| XP250523P00016500 | 5/19/2025 3:59 PM | 16.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| XP250523P00017000 | 5/19/2025 1:28 PM | 17 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 16 | 25.00% |
| XP250523P00017500 | 5/19/2025 3:58 PM | 17.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 129 | 12.50% |
| XP250523P00018000 | 5/19/2025 3:28 PM | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 25 | 12.50% |
| XP250523P00018500 | 5/19/2025 3:58 PM | 18.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 15 | 3.13% |
| XP250523P00019000 | 5/16/2025 2:57 PM | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
Related Tickers
NMR Nomura Holdings, Inc.
5.96
-0.67%
JEF Jefferies Financial Group Inc.
51.31
-1.89%
BPAC11.SA Banco BTG Pactual S.A.
40.50
+1.40%
LAZ Lazard, Inc.
46.03
-0.71%
BGC BGC Group, Inc.
10.03
+8.90%
MC Moelis & Company
60.88
-0.96%
MRX Marex Group plc
45.03
-0.55%
MKTX MarketAxess Holdings Inc.
219.42
+1.58%
GS-PA The Goldman Sachs Group, Inc.
21.74
0.00%
FRGE Forge Global Holdings, Inc.
14.64
+2.02%