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 | 1,363.67% |
| EXPD240517C00105000 | 2024-05-02 10:06AM EDT | 105.00 | 11.10 | 10.50 | 15.30 | 0.00 | - | 5 | 7 | 100.78% |
| EXPD240517C00110000 | 2024-05-17 11:03AM EDT | 110.00 | 7.03 | 5.50 | 10.10 | +2.43 | +52.83% | 2 | 11 | 221.00% |
| EXPD240517C00115000 | 2024-05-17 9:43AM EDT | 115.00 | 2.94 | 0.50 | 4.80 | +0.42 | +16.67% | 1 | 742 | 129.98% |
| EXPD240517C00120000 | 2024-05-17 9:43AM EDT | 120.00 | 0.19 | 0.00 | 0.05 | -0.26 | -57.78% | 1 | 188 | 23.83% |
| EXPD240517C00125000 | 2024-05-10 12:47PM EDT | 125.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 69.53% |
| EXPD240517C00130000 | 2024-05-10 10:48AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 226 | 263.77% |
| EXPD240517C00135000 | 2024-05-06 1:57PM EDT | 135.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 10 | 33 | 243.07% |
| EXPD240517C00140000 | 2024-05-17 10:42AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 47 | 137.50% |
| EXPD240517C00145000 | 2024-05-14 1:39PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 160.94% |
| EXPD240517C00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 444.82% |
| EXPD240517C00155000 | 2024-01-10 10:30AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EXPD240517C00160000 | 2023-11-01 2:12PM EDT | 160.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 339.65% |
| EXPD240517C00165000 | 2023-11-14 10:38AM EDT | 165.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 348.83% |
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 | 695.31% |
| EXPD240517P00090000 | 2023-10-23 9:30AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| EXPD240517P00095000 | 2024-01-19 10:58AM EDT | 95.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 72 | 260.55% |
| EXPD240517P00100000 | 2024-05-14 1:20PM EDT | 100.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 90 | 241.80% |
| EXPD240517P00105000 | 2024-05-08 10:03AM EDT | 105.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 3 | 295 | 303.32% |
| EXPD240517P00110000 | 2024-05-14 11:22AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 190 | 70.31% |
| EXPD240517P00115000 | 2024-05-13 11:48AM EDT | 115.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 30.47% |
| EXPD240517P00120000 | 2024-05-17 11:58AM EDT | 120.00 | 2.38 | 0.10 | 4.70 | +0.58 | +32.22% | 2 | 34 | 142.29% |
| EXPD240517P00125000 | 2024-05-17 10:41AM EDT | 125.00 | 8.00 | 5.00 | 9.50 | -1.50 | -15.79% | 9 | 20 | 72.27% |
| EXPD240517P00130000 | 2024-05-02 3:32PM EDT | 130.00 | 16.00 | 9.80 | 14.50 | 0.00 | - | 2 | 0 | 81.25% |
| 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 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 360.16% |
© 2024 Yahoo. All rights reserved.