Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240816C00090000 | 2024-03-13 1:22PM EDT | 90.00 | 33.93 | 26.80 | 31.50 | 0.00 | - | - | 1 | 0.00% |
| EXPD240816C00100000 | 2024-04-16 10:00AM EDT | 100.00 | 18.00 | 16.40 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| EXPD240816C00110000 | 2024-04-30 2:11PM EDT | 110.00 | 6.50 | 10.80 | 13.90 | 0.00 | - | 6 | 6 | 0.00% |
| EXPD240816C00115000 | 2024-07-25 2:12PM EDT | 115.00 | 12.34 | 9.80 | 12.00 | 0.00 | - | 2 | 138 | 55.88% |
| EXPD240816C00120000 | 2024-07-26 9:30AM EDT | 120.00 | 6.20 | 5.60 | 7.30 | -2.10 | -25.30% | 3 | 1,050 | 42.22% |
| EXPD240816C00125000 | 2024-07-26 3:45PM EDT | 125.00 | 3.50 | 2.65 | 3.20 | -1.00 | -22.22% | 1 | 197 | 30.15% |
| EXPD240816C00130000 | 2024-07-26 2:55PM EDT | 130.00 | 1.05 | 0.95 | 1.25 | -0.65 | -38.24% | 2,211 | 106 | 27.93% |
| EXPD240816C00135000 | 2024-07-11 3:15PM EDT | 135.00 | 0.62 | 0.20 | 1.00 | 0.00 | - | 25 | 43 | 36.13% |
| EXPD240816C00140000 | 2024-06-20 10:46AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 41.85% |
| EXPD240816C00145000 | 2024-04-11 11:56AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 72.78% |
| EXPD240816C00150000 | 2024-07-23 9:32AM EDT | 150.00 | 0.38 | 0.00 | 0.95 | 0.00 | - | 1 | 200 | 51.81% |
| EXPD240816C00155000 | 2024-07-03 9:33AM EDT | 155.00 | 0.48 | 0.00 | 1.20 | 0.00 | - | - | 3 | 61.62% |
| EXPD240816C00160000 | 2024-06-07 3:15PM EDT | 160.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 20 | 45 | 61.87% |
| EXPD240816C00165000 | 2024-07-03 9:33AM EDT | 165.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 1 | 21 | 84.42% |
| EXPD240816C00170000 | 2024-01-02 3:08PM EDT | 170.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | - | 3 | 89.70% |
| EXPD240816C00175000 | 2024-07-03 9:33AM EDT | 175.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 97.31% |
| EXPD240816C00185000 | 2024-07-03 9:33AM EDT | 185.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | - | 1 | 108.64% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240816P00065000 | 2024-02-14 1:51PM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 144.82% |
| EXPD240816P00085000 | 2024-02-20 2:44PM EDT | 85.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 143.55% |
| EXPD240816P00090000 | 2024-02-20 2:49PM EDT | 90.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 127.22% |
| EXPD240816P00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 111.52% |
| EXPD240816P00100000 | 2024-06-18 10:48AM EDT | 100.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 15 | 19 | 57.28% |
| EXPD240816P00105000 | 2024-07-25 10:07AM EDT | 105.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 218 | 62.45% |
| EXPD240816P00110000 | 2024-06-25 3:34PM EDT | 110.00 | 0.63 | 0.00 | 2.35 | 0.00 | - | 1 | 17 | 50.49% |
| EXPD240816P00115000 | 2024-07-26 3:46PM EDT | 115.00 | 0.73 | 0.00 | 1.65 | +0.68 | +1,360.00% | 1 | 84 | 43.23% |
| EXPD240816P00120000 | 2024-07-26 3:05PM EDT | 120.00 | 1.50 | 1.40 | 1.70 | -0.25 | -14.29% | 2,213 | 469 | 29.00% |
| EXPD240816P00125000 | 2024-07-26 2:55PM EDT | 125.00 | 3.19 | 3.20 | 4.30 | +0.09 | +2.90% | 2,201 | 103 | 32.52% |
| EXPD240816P00130000 | 2024-07-25 12:54PM EDT | 130.00 | 5.20 | 5.20 | 8.40 | 0.00 | - | 7 | 19 | 40.77% |
| EXPD240816P00135000 | 2024-04-12 9:50AM EDT | 135.00 | 18.50 | 15.00 | 19.50 | 0.00 | - | 1 | 1 | 88.96% |
© 2024 Yahoo. All rights reserved.