GXO Logistics, Inc. (GXO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO260116C00025000 | 2024-05-23 10:57AM EDT | 25.00 | 28.50 | 23.60 | 28.00 | 0.00 | - | 2 | 5 | 61.35% |
| GXO260116C00030000 | 2024-03-15 3:59PM EDT | 30.00 | 23.70 | 24.20 | 26.50 | 0.00 | - | 1 | 6 | 79.38% |
| GXO260116C00032500 | 2024-04-26 2:25PM EDT | 32.50 | 22.50 | 20.00 | 23.00 | 0.00 | - | 2 | 2 | 63.00% |
| GXO260116C00035000 | 2024-06-14 12:09PM EDT | 35.00 | 17.50 | 15.20 | 19.90 | -1.50 | -7.89% | 5 | 10 | 61.27% |
| GXO260116C00040000 | 2024-06-05 3:03PM EDT | 40.00 | 14.00 | 13.30 | 14.30 | -2.20 | -13.58% | 10 | 73 | 45.13% |
| GXO260116C00045000 | 2024-04-25 2:29PM EDT | 45.00 | 13.80 | 11.90 | 12.90 | 0.00 | - | 1 | 1 | 49.44% |
| GXO260116C00050000 | 2024-06-14 3:49PM EDT | 50.00 | 8.50 | 8.20 | 8.80 | -0.96 | -10.15% | 4 | 301 | 40.20% |
| GXO260116C00052500 | 2024-05-23 3:11PM EDT | 52.50 | 8.40 | 6.90 | 9.40 | 0.00 | - | 1 | 4 | 46.35% |
| GXO260116C00055000 | 2024-06-14 10:45AM EDT | 55.00 | 6.53 | 6.20 | 6.50 | -1.35 | -17.13% | 20 | 43 | 37.56% |
| GXO260116C00057500 | 2024-04-17 9:30AM EDT | 57.50 | 7.60 | 7.80 | 9.50 | 0.00 | - | 1 | 5 | 52.98% |
| GXO260116C00060000 | 2024-05-29 12:55PM EDT | 60.00 | 5.00 | 2.30 | 4.90 | 0.00 | - | 1 | 28 | 36.45% |
| GXO260116C00065000 | 2024-05-28 11:18AM EDT | 65.00 | 3.83 | 2.15 | 3.60 | 0.00 | - | 500 | 539 | 35.32% |
| GXO260116C00070000 | 2024-05-28 11:18AM EDT | 70.00 | 2.73 | 1.50 | 2.60 | 0.00 | - | 500 | 536 | 34.33% |
| GXO260116C00075000 | 2024-06-12 3:34PM EDT | 75.00 | 2.25 | 1.50 | 1.95 | 0.00 | - | 1 | 2 | 34.06% |
| GXO260116C00080000 | 2024-05-28 11:00AM EDT | 80.00 | 1.33 | 0.95 | 1.50 | 0.00 | - | 1 | 7 | 34.11% |
| GXO260116C00085000 | 2024-05-08 10:06AM EDT | 85.00 | 1.65 | 0.85 | 1.35 | 0.00 | - | 5 | 31 | 35.61% |
| GXO260116C00090000 | 2024-05-09 9:36AM EDT | 90.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 1 | 30 | 35.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO260116P00030000 | 2023-11-20 11:04AM EDT | 30.00 | 0.58 | 0.00 | 2.10 | 0.00 | - | - | 2 | 42.59% |
| GXO260116P00040000 | 2024-06-10 10:38AM EDT | 40.00 | 2.70 | 2.55 | 3.70 | 0.00 | - | 1 | 23 | 31.79% |
| GXO260116P00045000 | 2023-12-21 10:39AM EDT | 45.00 | 3.00 | 3.30 | 4.00 | 0.00 | - | 4 | 10 | 22.96% |
| GXO260116P00050000 | 2024-06-04 10:12AM EDT | 50.00 | 5.90 | 6.60 | 8.00 | 0.00 | - | 5 | 9 | 28.28% |
| GXO260116P00055000 | 2024-01-12 2:21PM EDT | 55.00 | 7.16 | 6.80 | 8.80 | 0.00 | - | - | 4 | 17.08% |
| GXO260116P00060000 | 2024-06-10 10:38AM EDT | 60.00 | 12.50 | 13.00 | 14.00 | 0.00 | - | 1 | 2 | 23.02% |
© 2024 Yahoo. All rights reserved.