GXO Logistics, Inc. (GXO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240719C00045000 | 2024-05-23 1:37PM EDT | 45.00 | 5.80 | 3.30 | 3.90 | 0.00 | - | 9 | 31 | 37.35% |
| GXO240719C00047500 | 2024-06-14 3:41PM EDT | 47.50 | 2.08 | 1.90 | 2.05 | -2.31 | -52.62% | 10 | 38 | 31.35% |
| GXO240719C00050000 | 2024-06-14 3:59PM EDT | 50.00 | 0.86 | 0.80 | 0.90 | -0.54 | -38.57% | 6 | 152 | 29.20% |
| GXO240719C00052500 | 2024-06-14 2:32PM EDT | 52.50 | 0.35 | 0.30 | 0.35 | -0.22 | -38.60% | 7 | 187 | 28.96% |
| GXO240719C00055000 | 2024-06-14 11:21AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 294 | 32.81% |
| GXO240719C00057500 | 2024-06-12 1:30PM EDT | 57.50 | 0.18 | 0.00 | 1.60 | 0.00 | - | 1 | 232 | 59.77% |
| GXO240719C00060000 | 2024-06-03 12:17PM EDT | 60.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 20 | 109 | 54.88% |
| GXO240719C00062500 | 2024-06-06 11:56AM EDT | 62.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 19 | 50 | 71.58% |
| GXO240719C00065000 | 2024-05-28 2:05PM EDT | 65.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 4 | 27 | 58.20% |
| GXO240719C00070000 | 2024-02-26 4:54PM EDT | 70.00 | 0.29 | 0.10 | 0.00 | 0.00 | - | 1 | 20 | 56.64% |
| GXO240719C00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| GXO240719C00080000 | 2023-12-05 10:46AM EDT | 80.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | - | 1 | 110.25% |
| GXO240719C00085000 | 2024-03-13 12:10PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 101.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240719P00037500 | 2024-04-16 1:02PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 62.40% |
| GXO240719P00040000 | 2024-05-20 12:11PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 627 | 41.99% |
| GXO240719P00042500 | 2024-06-11 10:57AM EDT | 42.50 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 969 | 34.57% |
| GXO240719P00045000 | 2024-06-12 9:43AM EDT | 45.00 | 0.18 | 0.45 | 0.60 | 0.00 | - | 1 | 178 | 29.64% |
| GXO240719P00047500 | 2024-06-14 3:48PM EDT | 47.50 | 1.20 | 1.20 | 1.35 | +0.45 | +60.00% | 2 | 124 | 26.86% |
| GXO240719P00050000 | 2024-06-14 9:37AM EDT | 50.00 | 1.85 | 2.55 | 2.75 | -0.10 | -5.13% | 1 | 91 | 25.20% |
| GXO240719P00052500 | 2024-06-14 11:25AM EDT | 52.50 | 4.10 | 4.50 | 4.80 | +1.72 | +72.27% | 1 | 470 | 25.68% |
| GXO240719P00055000 | 2024-05-22 10:14AM EDT | 55.00 | 2.95 | 5.70 | 8.80 | 0.00 | - | 5 | 27 | 70.41% |
| GXO240719P00057500 | 2024-04-04 10:31AM EDT | 57.50 | 6.36 | 7.20 | 8.60 | 0.00 | - | 2 | 9 | 0.00% |
| GXO240719P00060000 | 2024-05-16 3:50PM EDT | 60.00 | 7.30 | 9.80 | 13.50 | 0.00 | - | 1 | 2 | 84.08% |
| GXO240719P00062500 | 2024-02-26 4:56PM EDT | 62.50 | 10.00 | 9.20 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| GXO240719P00065000 | 2024-04-19 1:30PM EDT | 65.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GXO240719P00067500 | 2024-01-10 11:40AM EDT | 67.50 | 9.40 | 11.30 | 11.60 | 0.00 | - | - | 2 | 0.00% |
| GXO240719P00080000 | 2024-05-01 10:32AM EDT | 80.00 | 30.70 | 28.40 | 31.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.