UK markets close in 42 minutes

GXO Logistics, Inc. (GXO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.77+1.17 (+2.36%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GXO240719C000425002024-06-20 11:44AM EDT42.504.506.6010.200.00--1110.50%
GXO240719C000450002024-06-25 12:34PM EDT45.003.905.906.500.00-13257.32%
GXO240719C000475002024-06-27 10:20AM EDT47.502.603.503.800.00-106635.01%
GXO240719C000500002024-06-28 9:33AM EDT50.001.501.651.85+0.40+36.36%422329.00%
GXO240719C000525002024-06-28 10:09AM EDT52.500.550.500.65+0.25+83.33%116426.51%
GXO240719C000550002024-06-26 11:01AM EDT55.000.050.050.250.00-1529029.15%
GXO240719C000575002024-06-24 10:59AM EDT57.500.050.050.750.00-323256.35%
GXO240719C000600002024-06-25 12:50PM EDT60.000.060.050.750.00-1011955.52%
GXO240719C000625002024-06-24 9:30AM EDT62.500.050.051.200.00-35073.44%
GXO240719C000650002024-06-17 9:30AM EDT65.000.050.050.150.00-12754.69%
GXO240719C000700002024-02-26 4:54PM EDT70.000.290.100.000.00-12060.94%
GXO240719C000750002024-05-07 9:30AM EDT75.000.050.000.000.00-18325.00%
GXO240719C000800002023-12-05 10:46AM EDT80.000.750.500.650.00--1124.12%
GXO240719C000850002024-03-13 12:10PM EDT85.000.100.000.500.00-20115.23%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GXO240719P000375002024-06-20 12:59PM EDT37.500.100.000.750.00-122290.04%
GXO240719P000400002024-06-25 9:37AM EDT40.000.050.000.100.00-363255.66%
GXO240719P000425002024-06-20 12:58PM EDT42.500.200.050.500.00-198054.98%
GXO240719P000450002024-06-20 3:49PM EDT45.000.450.000.500.00-1921949.85%
GXO240719P000475002024-06-27 3:56PM EDT47.500.500.150.300.00-417128.03%
GXO240719P000500002024-06-27 2:29PM EDT50.001.550.750.900.00-513025.29%
GXO240719P000525002024-06-28 10:13AM EDT52.502.312.052.60-2.45-51.47%247031.40%
GXO240719P000550002024-05-22 10:14AM EDT55.002.956.608.800.00-50103.03%
GXO240719P000575002024-04-04 10:31AM EDT57.506.367.208.600.00-2967.53%
GXO240719P000600002024-05-16 3:50PM EDT60.007.309.8013.500.00-12109.86%
GXO240719P000625002024-02-26 4:56PM EDT62.5010.009.2010.200.00-100.00%
GXO240719P000650002024-04-19 1:30PM EDT65.0015.400.000.000.00-200.00%
GXO240719P000675002024-01-10 11:40AM EDT67.509.4011.3011.600.00--20.00%
GXO240719P000800002024-05-01 10:32AM EDT80.0030.7028.4031.800.00-20137.21%