Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 314.70% |
| EXPD240517C00105000 | 2023-10-26 2:13PM EDT | 105.00 | 12.70 | 17.20 | 18.00 | 0.00 | - | - | 7 | 100.92% |
| EXPD240517C00110000 | 2024-02-22 12:33PM EDT | 110.00 | 13.00 | 13.00 | 14.90 | 0.00 | - | 1 | 11 | 92.92% |
| EXPD240517C00115000 | 2024-04-19 3:46PM EDT | 115.00 | 3.46 | 3.10 | 3.60 | -0.13 | -3.62% | 602 | 16 | 29.90% |
| EXPD240517C00120000 | 2024-04-19 11:59AM EDT | 120.00 | 1.78 | 1.25 | 1.70 | +0.41 | +29.93% | 3 | 73 | 29.35% |
| EXPD240517C00125000 | 2024-04-15 1:32PM EDT | 125.00 | 1.30 | 0.35 | 0.65 | 0.00 | - | 6 | 55 | 28.52% |
| EXPD240517C00130000 | 2024-04-19 2:51PM EDT | 130.00 | 0.34 | 0.00 | 0.75 | -0.38 | -52.78% | 4 | 226 | 38.38% |
| EXPD240517C00135000 | 2024-04-09 3:16PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 46.09% |
| EXPD240517C00140000 | 2024-03-12 3:27PM EDT | 140.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 10 | 47 | 48.29% |
| EXPD240517C00145000 | 2024-01-26 3:34PM EDT | 145.00 | 1.70 | 0.00 | 1.80 | 0.00 | - | 2 | 22 | 62.62% |
| EXPD240517C00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 90.94% |
| 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 | 69.09% |
| EXPD240517C00165000 | 2023-11-14 10:38AM EDT | 165.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 70.61% |
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 | 127.15% |
| 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 | 50.34% |
| EXPD240517P00100000 | 2024-03-26 10:21AM EDT | 100.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 15 | 82 | 35.55% |
| EXPD240517P00105000 | 2024-04-12 10:14AM EDT | 105.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 10 | 293 | 31.62% |
| EXPD240517P00110000 | 2024-04-18 12:40PM EDT | 110.00 | 1.60 | 1.45 | 1.75 | 0.00 | - | 5 | 192 | 28.98% |
| EXPD240517P00115000 | 2024-04-19 2:28PM EDT | 115.00 | 3.40 | 3.20 | 3.80 | +0.10 | +3.03% | 12 | 58 | 28.41% |
| EXPD240517P00120000 | 2024-04-18 11:43AM EDT | 120.00 | 6.05 | 6.00 | 7.80 | 0.00 | - | 3 | 37 | 35.62% |
| EXPD240517P00125000 | 2024-04-19 2:28PM EDT | 125.00 | 10.45 | 9.60 | 12.00 | +1.60 | +18.08% | 10 | 33 | 39.70% |
| 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 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 72.31% |
© 2024 Yahoo. All rights reserved.