GXO Logistics, Inc. (GXO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 92.04% |
| GXO250117C00030000 | 2024-01-19 3:23PM EDT | 30.00 | 28.07 | 24.50 | 28.90 | 0.00 | - | 1 | 4 | 144.82% |
| GXO250117C00040000 | 2024-06-12 9:32AM EDT | 40.00 | 13.60 | 10.30 | 10.60 | 0.00 | - | 10 | 13 | 43.16% |
| GXO250117C00042500 | 2024-05-24 2:59PM EDT | 42.50 | 10.13 | 8.50 | 8.80 | 0.00 | - | 1 | 4 | 41.07% |
| GXO250117C00045000 | 2024-05-23 12:12PM EDT | 45.00 | 9.10 | 5.60 | 7.10 | 0.00 | - | 1 | 2 | 38.75% |
| GXO250117C00047500 | 2024-06-12 12:38PM EDT | 47.50 | 7.30 | 5.40 | 5.60 | 0.00 | - | 6 | 6 | 36.83% |
| GXO250117C00050000 | 2024-06-10 10:49AM EDT | 50.00 | 4.90 | 3.00 | 4.40 | 0.00 | - | 9 | 44 | 35.83% |
| GXO250117C00052500 | 2024-06-14 10:43AM EDT | 52.50 | 3.40 | 3.10 | 3.30 | -1.50 | -30.61% | 4 | 144 | 34.30% |
| GXO250117C00055000 | 2024-06-12 11:37AM EDT | 55.00 | 3.60 | 2.30 | 2.45 | 0.00 | - | 1 | 99 | 33.31% |
| GXO250117C00057500 | 2024-04-16 3:20PM EDT | 57.50 | 3.75 | 3.70 | 4.00 | 0.00 | - | 3 | 48 | 49.08% |
| GXO250117C00060000 | 2024-06-13 1:57PM EDT | 60.00 | 1.45 | 1.10 | 1.30 | 0.00 | - | 30 | 442 | 32.07% |
| GXO250117C00062500 | 2024-05-14 1:15PM EDT | 62.50 | 2.35 | 1.00 | 1.10 | 0.00 | - | 9 | 10 | 33.45% |
| GXO250117C00065000 | 2024-06-10 2:52PM EDT | 65.00 | 0.65 | 0.45 | 0.65 | -0.35 | -35.00% | 1 | 316 | 31.20% |
| GXO250117C00070000 | 2024-06-07 9:34AM EDT | 70.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 8 | 38 | 32.32% |
| GXO250117C00075000 | 2024-06-10 3:57PM EDT | 75.00 | 0.25 | 0.10 | 1.45 | 0.00 | - | 100 | 225 | 50.78% |
| GXO250117C00080000 | 2024-04-03 1:06PM EDT | 80.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 1 | 14 | 39.40% |
| GXO250117C00085000 | 2024-02-12 12:53PM EDT | 85.00 | 1.05 | 0.05 | 1.50 | 0.00 | - | 10 | 2 | 50.73% |
| GXO250117C00090000 | 2024-04-22 3:10PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO250117P00035000 | 2024-05-28 3:22PM EDT | 35.00 | 0.50 | 0.40 | 0.60 | -0.05 | -9.09% | 10 | 89 | 34.11% |
| GXO250117P00037500 | 2024-05-24 3:16PM EDT | 37.50 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 14 | 31.76% |
| GXO250117P00040000 | 2024-06-14 10:48AM EDT | 40.00 | 1.10 | 1.15 | 1.30 | +0.05 | +4.76% | 20 | 69 | 30.58% |
| GXO250117P00042500 | 2024-06-14 2:42PM EDT | 42.50 | 1.75 | 1.75 | 1.85 | +0.30 | +20.69% | 10 | 437 | 28.88% |
| GXO250117P00045000 | 2024-05-07 3:24PM EDT | 45.00 | 2.15 | 1.85 | 2.05 | 0.00 | - | 4 | 10 | 23.29% |
| GXO250117P00047500 | 2024-06-14 3:49PM EDT | 47.50 | 3.60 | 3.50 | 3.70 | +0.60 | +20.00% | 4 | 9 | 26.80% |
| GXO250117P00050000 | 2024-06-14 2:02PM EDT | 50.00 | 4.80 | 4.70 | 5.00 | +0.71 | +17.36% | 2 | 57 | 25.90% |
| GXO250117P00052500 | 2024-05-24 9:49AM EDT | 52.50 | 5.60 | 6.20 | 7.40 | 0.00 | - | 1 | 13 | 31.10% |
| GXO250117P00055000 | 2024-06-04 1:05PM EDT | 55.00 | 7.00 | 7.90 | 9.60 | 0.00 | - | 1 | 186 | 34.01% |
| GXO250117P00057500 | 2024-06-14 10:46AM EDT | 57.50 | 9.70 | 9.80 | 11.20 | +0.40 | +4.30% | 2 | 18 | 31.35% |
| GXO250117P00060000 | 2024-06-14 11:20AM EDT | 60.00 | 11.60 | 10.40 | 13.80 | +0.50 | +4.50% | 4 | 284 | 36.00% |
| GXO250117P00062500 | 2024-06-06 11:18AM EDT | 62.50 | 12.20 | 14.20 | 14.80 | 0.00 | - | 1 | 5 | 22.22% |
| GXO250117P00065000 | 2024-05-31 3:58PM EDT | 65.00 | 14.60 | 15.30 | 17.60 | 0.00 | - | 4 | 0 | 29.76% |
| GXO250117P00070000 | 2024-02-13 10:36AM EDT | 70.00 | 15.20 | 18.60 | 22.40 | 0.00 | - | 2 | 0 | 31.30% |
| 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.