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 | 63.46% |
| EXPD240816C00100000 | 2024-04-16 10:00AM EDT | 100.00 | 18.00 | 16.40 | 20.10 | 0.00 | - | - | 1 | 37.87% |
| EXPD240816C00110000 | 2024-04-30 2:11PM EDT | 110.00 | 6.50 | 10.00 | 11.80 | 0.00 | - | 6 | 6 | 31.45% |
| EXPD240816C00115000 | 2024-05-16 12:03PM EDT | 115.00 | 6.40 | 6.40 | 7.50 | 0.00 | - | 10 | 396 | 25.47% |
| EXPD240816C00120000 | 2024-05-16 12:01PM EDT | 120.00 | 3.70 | 3.60 | 4.40 | 0.00 | - | 44 | 108 | 22.61% |
| EXPD240816C00125000 | 2024-05-15 2:20PM EDT | 125.00 | 2.14 | 1.80 | 2.25 | 0.00 | - | 1 | 83 | 20.66% |
| EXPD240816C00130000 | 2024-04-18 11:41AM EDT | 130.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 51 | 39.04% |
| EXPD240816C00135000 | 2024-04-29 3:13PM EDT | 135.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 45.02% |
| EXPD240816C00140000 | 2024-04-16 3:15PM EDT | 140.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 8 | 37.68% |
| EXPD240816C00145000 | 2024-04-11 11:56AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 55.43% |
| EXPD240816C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| EXPD240816C00160000 | 2024-02-02 12:55PM EDT | 160.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 20 | 25 | 53.92% |
| EXPD240816C00165000 | 2024-02-20 11:21AM EDT | 165.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 57.41% |
| EXPD240816C00170000 | 2024-01-02 3:08PM EDT | 170.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | - | 3 | 57.67% |
| EXPD240816C00175000 | 2024-02-09 1:28PM EDT | 175.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.87% |
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 | 64.84% |
| EXPD240816P00085000 | 2024-02-20 2:44PM EDT | 85.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.57% |
| EXPD240816P00090000 | 2024-02-20 2:49PM EDT | 90.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 54.55% |
| EXPD240816P00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 32.54% |
| EXPD240816P00100000 | 2024-04-18 3:26PM EDT | 100.00 | 1.65 | 0.00 | 1.80 | 0.00 | - | 19 | 34 | 35.11% |
| EXPD240816P00105000 | 2024-05-09 12:45PM EDT | 105.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 218 | 44.71% |
| EXPD240816P00110000 | 2024-05-15 2:18PM EDT | 110.00 | 1.65 | 1.45 | 2.00 | 0.00 | - | 11 | 33 | 21.87% |
| EXPD240816P00115000 | 2024-05-16 12:01PM EDT | 115.00 | 3.30 | 2.85 | 3.30 | 0.00 | - | 1 | 49 | 19.76% |
| EXPD240816P00120000 | 2024-05-17 12:59PM EDT | 120.00 | 5.67 | 5.00 | 5.90 | +0.17 | +3.09% | 1 | 398 | 20.07% |
| EXPD240816P00125000 | 2024-04-02 10:54AM EDT | 125.00 | 9.87 | 10.50 | 11.60 | 0.00 | - | 2 | 27 | 30.98% |
| EXPD240816P00130000 | 2024-04-10 3:29PM EDT | 130.00 | 13.10 | 11.90 | 14.50 | 0.00 | - | 2 | 3 | 27.48% |
| EXPD240816P00135000 | 2024-04-12 9:50AM EDT | 135.00 | 18.50 | 15.00 | 19.50 | 0.00 | - | 1 | 1 | 32.84% |
© 2024 Yahoo. All rights reserved.