Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517C00055000 | 2023-11-10 3:07PM EDT | 55.00 | 60.90 | 64.80 | 69.00 | 0.00 | - | - | 1 | 440.72% |
| EXPD240517C00105000 | 2024-05-02 10:06AM EDT | 105.00 | 11.10 | 9.10 | 13.70 | 0.00 | - | 5 | 7 | 83.50% |
| EXPD240517C00110000 | 2024-05-01 10:58AM EDT | 110.00 | 4.60 | 6.20 | 9.00 | 0.00 | - | 2 | 11 | 65.43% |
| EXPD240517C00115000 | 2024-05-03 12:12PM EDT | 115.00 | 2.70 | 3.30 | 3.70 | 0.00 | - | 201 | 795 | 36.74% |
| EXPD240517C00120000 | 2024-05-06 11:52AM EDT | 120.00 | 1.25 | 1.05 | 1.40 | +0.55 | +78.57% | 17 | 113 | 34.18% |
| EXPD240517C00125000 | 2024-04-22 10:25AM EDT | 125.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 1 | 56 | 37.70% |
| EXPD240517C00130000 | 2024-04-19 2:51PM EDT | 130.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 4 | 226 | 36.52% |
| EXPD240517C00135000 | 2024-04-09 3:16PM EDT | 135.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 42.97% |
| EXPD240517C00140000 | 2024-03-12 3:27PM EDT | 140.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 10 | 47 | 60.25% |
| EXPD240517C00145000 | 2024-01-26 3:34PM EDT | 145.00 | 1.70 | 0.00 | 1.80 | 0.00 | - | 2 | 22 | 91.31% |
| EXPD240517C00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 133.84% |
| EXPD240517C00155000 | 2024-01-10 10:30AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPD240517C00160000 | 2023-11-01 2:12PM EDT | 160.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 101.95% |
| EXPD240517C00165000 | 2023-11-14 10:38AM EDT | 165.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 104.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517P00060000 | 2023-11-01 11:42AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 197.46% |
| EXPD240517P00090000 | 2023-10-23 9:30AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| EXPD240517P00095000 | 2024-01-19 10:58AM EDT | 95.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 72 | 71.39% |
| EXPD240517P00100000 | 2024-05-06 10:45AM EDT | 100.00 | 0.15 | 0.00 | 0.35 | -0.20 | -57.14% | 2 | 88 | 56.45% |
| EXPD240517P00105000 | 2024-05-02 10:08AM EDT | 105.00 | 0.64 | 0.10 | 0.55 | 0.00 | - | 3 | 298 | 47.22% |
| EXPD240517P00110000 | 2024-05-06 11:57AM EDT | 110.00 | 0.70 | 0.60 | 0.75 | -0.30 | -30.00% | 5 | 190 | 34.62% |
| EXPD240517P00115000 | 2024-05-06 10:26AM EDT | 115.00 | 2.30 | 1.75 | 2.20 | -0.50 | -17.86% | 2 | 77 | 32.91% |
| EXPD240517P00120000 | 2024-05-06 11:08AM EDT | 120.00 | 5.40 | 4.50 | 5.90 | -0.12 | -2.17% | 1 | 37 | 43.12% |
| EXPD240517P00125000 | 2024-05-06 10:25AM EDT | 125.00 | 9.50 | 6.60 | 11.00 | -2.50 | -20.83% | 1 | 20 | 63.18% |
| EXPD240517P00130000 | 2024-05-02 3:32PM EDT | 130.00 | 16.00 | 11.60 | 16.00 | 0.00 | - | 2 | 0 | 79.20% |
| EXPD240517P00135000 | 2024-01-23 3:27PM EDT | 135.00 | 8.89 | 13.10 | 16.90 | 0.00 | - | 5 | 0 | 0.00% |
| EXPD240517P00140000 | 2024-04-15 2:49PM EDT | 140.00 | 23.14 | 21.80 | 26.00 | 0.00 | - | 1 | 0 | 50.20% |
© 2024 Yahoo. All rights reserved.