GXO Logistics, Inc. (GXO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO241018C00040000 | 2024-05-23 10:14AM EDT | 40.00 | 12.67 | 8.40 | 9.60 | 0.00 | - | 2 | 1 | 44.80% |
| GXO241018C00045000 | 2024-06-05 11:10AM EDT | 45.00 | 7.70 | 5.40 | 5.70 | 0.00 | - | 1 | 3 | 37.53% |
| GXO241018C00047500 | 2024-06-10 10:11AM EDT | 47.50 | 4.70 | 3.90 | 4.50 | 0.00 | - | 1 | 22 | 38.45% |
| GXO241018C00050000 | 2024-06-04 11:55AM EDT | 50.00 | 4.10 | 2.65 | 2.95 | 0.00 | - | 13 | 28 | 34.11% |
| GXO241018C00052500 | 2024-06-14 2:32PM EDT | 52.50 | 1.90 | 1.70 | 1.95 | -1.40 | -42.42% | 6 | 237 | 32.50% |
| GXO241018C00055000 | 2024-06-12 12:49PM EDT | 55.00 | 1.90 | 1.00 | 1.30 | 0.00 | - | 1 | 88 | 32.06% |
| GXO241018C00057500 | 2024-06-03 11:36AM EDT | 57.50 | 1.35 | 0.15 | 1.65 | 0.00 | - | 1 | 297 | 41.28% |
| GXO241018C00060000 | 2024-06-12 11:45AM EDT | 60.00 | 0.84 | 0.25 | 0.55 | 0.00 | - | 1 | 45 | 31.76% |
| GXO241018C00062500 | 2024-05-20 3:47PM EDT | 62.50 | 1.15 | 0.10 | 0.95 | 0.00 | - | 10 | 29 | 41.90% |
| GXO241018C00065000 | 2024-06-12 11:42AM EDT | 65.00 | 0.34 | 0.05 | 0.35 | 0.00 | - | 2 | 112 | 35.11% |
| GXO241018C00070000 | 2024-05-06 12:15PM EDT | 70.00 | 0.25 | 0.05 | 1.80 | 0.00 | - | - | 50 | 52.47% |
| GXO241018C00075000 | 2024-04-23 3:22PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO241018P00035000 | 2024-05-23 3:49PM EDT | 35.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 57 | 40.14% |
| GXO241018P00037500 | 2024-05-29 9:44AM EDT | 37.50 | 0.45 | 0.10 | 0.90 | 0.00 | - | 37 | 38 | 42.58% |
| GXO241018P00040000 | 2024-05-23 2:23PM EDT | 40.00 | 0.51 | 0.45 | 0.90 | 0.00 | - | 1 | 38 | 34.64% |
| GXO241018P00042500 | 2024-06-04 12:07PM EDT | 42.50 | 0.85 | 0.95 | 1.60 | 0.00 | - | 18 | 67 | 35.17% |
| GXO241018P00045000 | 2024-06-13 12:27PM EDT | 45.00 | 1.70 | 1.60 | 1.95 | +0.23 | +15.65% | 17 | 92 | 29.61% |
| GXO241018P00047500 | 2024-06-06 11:58AM EDT | 47.50 | 1.86 | 2.55 | 2.85 | 0.00 | - | 6 | 278 | 27.54% |
| GXO241018P00050000 | 2024-06-04 9:41AM EDT | 50.00 | 3.20 | 3.80 | 4.10 | 0.00 | - | 7 | 103 | 25.90% |
| GXO241018P00052500 | 2024-06-03 11:41AM EDT | 52.50 | 4.40 | 5.40 | 5.70 | 0.00 | - | 9 | 48 | 24.44% |
| GXO241018P00055000 | 2024-05-24 9:49AM EDT | 55.00 | 6.40 | 6.10 | 8.10 | 0.00 | - | 1 | 11 | 29.15% |
| GXO241018P00060000 | 2024-06-06 3:20PM EDT | 60.00 | 9.30 | 9.60 | 14.20 | 0.00 | - | 1 | 2 | 51.66% |
© 2024 Yahoo. All rights reserved.