Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM 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 | 422.66% |
| EXPD240517C00105000 | 2024-05-02 10:06AM EDT | 105.00 | 11.10 | 8.30 | 13.00 | 0.00 | - | 5 | 7 | 77.98% |
| EXPD240517C00110000 | 2024-05-01 10:58AM EDT | 110.00 | 4.60 | 5.90 | 8.00 | 0.00 | - | 2 | 11 | 56.74% |
| EXPD240517C00115000 | 2024-05-02 2:54PM EDT | 115.00 | 2.50 | 2.40 | 3.30 | 0.00 | - | 5 | 633 | 35.82% |
| EXPD240517C00120000 | 2024-05-03 9:51AM EDT | 120.00 | 0.85 | 0.70 | 1.80 | -0.25 | -22.73% | 25 | 108 | 40.09% |
| EXPD240517C00125000 | 2024-04-22 10:25AM EDT | 125.00 | 0.45 | 0.10 | 2.85 | 0.00 | - | 1 | 56 | 51.25% |
| EXPD240517C00130000 | 2024-04-19 2:51PM EDT | 130.00 | 0.34 | 0.00 | 1.15 | 0.00 | - | 4 | 226 | 58.98% |
| EXPD240517C00135000 | 2024-04-09 3:16PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 90.67% |
| EXPD240517C00140000 | 2024-03-12 3:27PM EDT | 140.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 10 | 47 | 56.45% |
| EXPD240517C00145000 | 2024-01-26 3:34PM EDT | 145.00 | 1.70 | 0.00 | 1.80 | 0.00 | - | 2 | 22 | 84.72% |
| EXPD240517C00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 123.29% |
| 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 | 93.75% |
| EXPD240517C00165000 | 2023-11-14 10:38AM EDT | 165.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 95.80% |
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 | 174.41% |
| 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 | 61.23% |
| EXPD240517P00100000 | 2024-04-25 10:02AM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 88 | 88.43% |
| EXPD240517P00105000 | 2024-05-02 10:08AM EDT | 105.00 | 0.64 | 0.15 | 4.20 | 0.00 | - | 3 | 298 | 65.87% |
| EXPD240517P00110000 | 2024-05-03 9:45AM EDT | 110.00 | 0.90 | 0.80 | 3.10 | -0.35 | -28.00% | 25 | 202 | 57.23% |
| EXPD240517P00115000 | 2024-05-02 1:47PM EDT | 115.00 | 2.80 | 2.05 | 2.90 | 0.00 | - | 3 | 77 | 30.87% |
| EXPD240517P00120000 | 2024-05-02 1:25PM EDT | 120.00 | 5.52 | 4.00 | 7.50 | 0.00 | - | 1 | 37 | 47.68% |
| EXPD240517P00125000 | 2024-04-23 3:59PM EDT | 125.00 | 12.00 | 8.30 | 12.30 | 0.00 | - | 1 | 20 | 61.60% |
| EXPD240517P00130000 | 2024-05-02 3:32PM EDT | 130.00 | 16.00 | 12.50 | 17.30 | 0.00 | - | 2 | 0 | 75.68% |
| 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 | 22.50 | 27.30 | 0.00 | - | 1 | 0 | 99.88% |
© 2024 Yahoo. All rights reserved.