UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.84 -0.79 (-0.96%) GOLD FUTURES
2,305.30 -52.40 (-2.22%) DOW
37,976.96 -409.13 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM 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 | 446.97% |
| EXPD240517C00105000 | 2023-10-26 2:13PM EDT | 105.00 | 12.70 | 17.20 | 18.00 | 0.00 | - | - | 7 | 145.95% |
| EXPD240517C00110000 | 2024-02-22 12:33PM EDT | 110.00 | 13.00 | 13.00 | 14.90 | 0.00 | - | 1 | 11 | 133.23% |
| EXPD240517C00115000 | 2024-04-30 12:31PM EDT | 115.00 | 1.85 | 1.40 | 1.80 | -0.60 | -24.49% | 2 | 622 | 31.37% |
| EXPD240517C00120000 | 2024-04-24 12:49PM EDT | 120.00 | 0.53 | 0.35 | 0.60 | 0.00 | - | 14 | 78 | 30.57% |
| EXPD240517C00125000 | 2024-04-22 10:25AM EDT | 125.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 39.55% |
| EXPD240517C00130000 | 2024-04-19 2:51PM EDT | 130.00 | 0.34 | 0.00 | 1.15 | 0.00 | - | 4 | 226 | 50.93% |
| EXPD240517C00135000 | 2024-04-09 3:16PM EDT | 135.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | 10 | 33 | 86.87% |
| EXPD240517C00140000 | 2024-03-12 3:27PM EDT | 140.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 10 | 47 | 57.52% |
| EXPD240517C00145000 | 2024-01-26 3:34PM EDT | 145.00 | 1.70 | 0.00 | 1.80 | 0.00 | - | 2 | 22 | 84.52% |
| EXPD240517C00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 121.00% |
| 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 | 91.60% |
| EXPD240517C00165000 | 2023-11-14 10:38AM EDT | 165.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 93.26% |
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 | 153.91% |
| 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 | 56.69% |
| EXPD240517P00100000 | 2024-04-25 10:02AM EDT | 100.00 | 0.35 | 0.20 | 4.60 | 0.00 | - | 5 | 88 | 71.66% |
| EXPD240517P00105000 | 2024-04-24 2:25PM EDT | 105.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 3 | 296 | 32.76% |
| EXPD240517P00110000 | 2024-04-25 12:24PM EDT | 110.00 | 1.80 | 2.00 | 2.20 | 0.00 | - | 15 | 190 | 30.62% |
| EXPD240517P00115000 | 2024-04-30 1:37PM EDT | 115.00 | 4.50 | 4.30 | 4.70 | +1.00 | +28.57% | 1 | 78 | 27.88% |
| EXPD240517P00120000 | 2024-04-18 11:43AM EDT | 120.00 | 6.05 | 8.20 | 9.20 | 0.00 | - | 3 | 37 | 36.43% |
| EXPD240517P00125000 | 2024-04-23 3:59PM EDT | 125.00 | 12.00 | 11.00 | 15.70 | 0.00 | - | 1 | 27 | 69.29% |
| EXPD240517P00130000 | 2024-03-01 4:15PM EDT | 130.00 | 10.98 | 8.50 | 9.40 | 0.00 | - | 5 | 44 | 0.00% |
| 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 | 27.70 | 29.40 | 0.00 | - | 1 | 0 | 60.69% |
© 2024 Yahoo. All rights reserved.