GXO Logistics, Inc. (GXO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO250117C00027500 | 2024-04-24 2:14PM EDT | 27.50 | 22.80 | 22.10 | 24.90 | 0.00 | - | - | 1 | 78.47% |
| GXO250117C00030000 | 2024-01-19 3:23PM EDT | 30.00 | 28.07 | 24.50 | 28.90 | 0.00 | - | 1 | 4 | 122.33% |
| GXO250117C00035000 | 2024-06-28 9:57AM EDT | 35.00 | 16.83 | 16.90 | 17.50 | +1.71 | +11.31% | 1 | 28 | 51.54% |
| GXO250117C00037500 | 2024-06-18 2:12PM EDT | 37.50 | 12.20 | 14.80 | 15.70 | 0.00 | - | - | 3 | 50.81% |
| GXO250117C00040000 | 2024-06-20 10:02AM EDT | 40.00 | 9.00 | 12.60 | 13.00 | 0.00 | - | 10 | 11 | 46.07% |
| GXO250117C00042500 | 2024-05-24 2:59PM EDT | 42.50 | 10.13 | 8.20 | 8.50 | 0.00 | - | 1 | 4 | 17.21% |
| GXO250117C00045000 | 2024-06-27 10:26AM EDT | 45.00 | 8.00 | 8.80 | 9.00 | 0.00 | - | 12 | 13 | 39.76% |
| GXO250117C00047500 | 2024-06-26 1:57PM EDT | 47.50 | 6.10 | 7.10 | 7.70 | 0.00 | - | 1 | 23 | 40.58% |
| GXO250117C00050000 | 2024-06-26 10:20AM EDT | 50.00 | 5.16 | 5.60 | 5.90 | 0.00 | - | 10 | 50 | 36.74% |
| GXO250117C00052500 | 2024-06-21 1:45PM EDT | 52.50 | 2.95 | 4.40 | 4.60 | 0.00 | - | 2 | 140 | 35.30% |
| GXO250117C00055000 | 2024-06-26 10:20AM EDT | 55.00 | 2.55 | 3.30 | 3.50 | 0.00 | - | 10 | 101 | 34.03% |
| GXO250117C00057500 | 2024-04-16 3:20PM EDT | 57.50 | 3.75 | 3.70 | 4.00 | 0.00 | - | 3 | 48 | 42.63% |
| GXO250117C00060000 | 2024-06-28 9:55AM EDT | 60.00 | 1.75 | 1.65 | 1.85 | +0.30 | +21.43% | 52 | 477 | 31.73% |
| GXO250117C00062500 | 2024-05-14 1:15PM EDT | 62.50 | 2.35 | 1.00 | 1.10 | 0.00 | - | 9 | 10 | 29.03% |
| GXO250117C00065000 | 2024-06-26 1:56PM EDT | 65.00 | 0.70 | 0.75 | 1.00 | 0.00 | - | 24 | 339 | 31.28% |
| GXO250117C00070000 | 2024-06-24 2:49PM EDT | 70.00 | 0.31 | 0.30 | 0.50 | 0.00 | - | 1 | 38 | 30.69% |
| GXO250117C00075000 | 2024-06-10 3:57PM EDT | 75.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 100 | 225 | 50.02% |
| GXO250117C00080000 | 2024-04-03 1:06PM EDT | 80.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 1 | 14 | 36.67% |
| GXO250117C00085000 | 2024-02-12 12:53PM EDT | 85.00 | 1.05 | 0.05 | 1.50 | 0.00 | - | 10 | 2 | 56.81% |
| GXO250117C00090000 | 2024-06-27 2:24PM EDT | 90.00 | 0.15 | 0.05 | 1.75 | 0.00 | - | 254 | 350 | 53.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO250117P00032500 | 2024-06-14 3:53PM EDT | 32.50 | 0.15 | 0.05 | 1.75 | 0.00 | - | - | 1 | 50.78% |
| GXO250117P00035000 | 2024-06-20 11:35AM EDT | 35.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 10 | 109 | 35.35% |
| GXO250117P00037500 | 2024-05-24 3:16PM EDT | 37.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 14 | 36.57% |
| GXO250117P00040000 | 2024-06-14 10:54AM EDT | 40.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 20 | 89 | 32.01% |
| GXO250117P00042500 | 2024-06-21 11:00AM EDT | 42.50 | 1.72 | 0.00 | 1.35 | 0.00 | - | 1 | 437 | 30.86% |
| GXO250117P00045000 | 2024-06-20 12:33PM EDT | 45.00 | 2.92 | 1.65 | 1.80 | 0.00 | - | 4 | 18 | 28.44% |
| GXO250117P00047500 | 2024-06-14 3:49PM EDT | 47.50 | 3.60 | 2.45 | 2.60 | 0.00 | - | 4 | 12 | 27.54% |
| GXO250117P00050000 | 2024-06-20 10:00AM EDT | 50.00 | 5.50 | 3.40 | 3.60 | 0.00 | - | 1 | 59 | 26.49% |
| GXO250117P00052500 | 2024-06-21 10:28AM EDT | 52.50 | 6.20 | 4.60 | 4.80 | 0.00 | - | 1 | 24 | 25.21% |
| GXO250117P00055000 | 2024-06-25 2:01PM EDT | 55.00 | 7.50 | 6.00 | 6.40 | 0.00 | - | 2 | 190 | 24.96% |
| GXO250117P00057500 | 2024-06-25 2:03PM EDT | 57.50 | 9.40 | 7.70 | 7.90 | 0.00 | - | 2 | 36 | 22.19% |
| GXO250117P00060000 | 2024-06-25 2:35PM EDT | 60.00 | 11.80 | 9.50 | 9.90 | 0.00 | - | 3 | 291 | 21.39% |
| GXO250117P00062500 | 2024-06-06 11:18AM EDT | 62.50 | 12.20 | 11.60 | 12.40 | 0.00 | - | 1 | 3 | 24.66% |
| GXO250117P00065000 | 2024-05-31 3:58PM EDT | 65.00 | 14.60 | 14.00 | 16.30 | 0.00 | - | 4 | 0 | 40.94% |
| GXO250117P00070000 | 2024-06-27 11:57AM EDT | 70.00 | 20.45 | 19.10 | 21.20 | 0.00 | - | 1 | 0 | 46.51% |
| GXO250117P00075000 | 2024-01-05 10:50AM EDT | 75.00 | 17.20 | 18.50 | 20.40 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.