Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517C00110000 | 2024-04-26 10:42AM EDT | 110.00 | 74.85 | 70.40 | 79.20 | 0.00 | - | 2 | 2 | 171.88% |
| ODFL240517C00125000 | 2024-04-24 3:36PM EDT | 125.00 | 71.60 | 55.60 | 63.70 | 0.00 | - | - | 0 | 119.53% |
| ODFL240517C00145000 | 2024-04-26 10:32AM EDT | 145.00 | 40.50 | 35.60 | 42.70 | 0.00 | - | 1 | 1 | 161.28% |
| ODFL240517C00150000 | 2024-05-09 3:39PM EDT | 150.00 | 31.82 | 30.60 | 38.90 | 0.00 | - | 37 | 34 | 75.39% |
| ODFL240517C00160000 | 2024-05-06 3:21PM EDT | 160.00 | 21.20 | 20.60 | 29.00 | 0.00 | - | 4 | 4 | 57.32% |
| ODFL240517C00175000 | 2024-05-08 3:07PM EDT | 175.00 | 8.50 | 9.30 | 14.10 | 0.00 | - | 10 | 1 | 53.96% |
| ODFL240517C00180000 | 2024-05-10 11:35AM EDT | 180.00 | 6.40 | 5.50 | 7.00 | 0.00 | - | 2 | 190 | 40.65% |
| ODFL240517C00185000 | 2024-05-10 1:56PM EDT | 185.00 | 2.90 | 2.70 | 3.10 | +0.25 | +9.43% | 28 | 243 | 30.57% |
| ODFL240517C00190000 | 2024-05-10 12:13PM EDT | 190.00 | 1.22 | 0.90 | 1.20 | -0.63 | -34.05% | 28 | 2,101 | 29.18% |
| ODFL240517C00195000 | 2024-05-09 11:19AM EDT | 195.00 | 0.74 | 0.30 | 0.75 | -0.06 | -7.50% | 1 | 113 | 35.45% |
| ODFL240517C00200000 | 2024-05-09 10:11AM EDT | 200.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 73 | 46.70% |
| ODFL240517C00205000 | 2024-05-09 3:42PM EDT | 205.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 90 | 42.87% |
| ODFL240517C00210000 | 2024-05-09 3:42PM EDT | 210.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 38 | 134 | 55.52% |
| ODFL240517C00215000 | 2024-05-08 10:08AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,608 | 45.12% |
| ODFL240517C00220000 | 2024-05-10 12:42PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 161 | 50.78% |
| ODFL240517C00225000 | 2024-05-10 10:36AM EDT | 225.00 | 0.02 | 0.00 | 1.60 | -0.03 | -60.00% | 2 | 216 | 89.60% |
| ODFL240517C00230000 | 2024-05-06 12:21PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | -0.90 | -90.00% | 1 | 1,536 | 61.72% |
| ODFL240517C00235000 | 2024-05-08 1:44PM EDT | 235.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 2 | 61 | 132.76% |
| ODFL240517C00240000 | 2024-04-29 9:41AM EDT | 240.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 33 | 140.63% |
| ODFL240517C00245000 | 2024-04-25 12:17PM EDT | 245.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 10 | 54 | 148.19% |
| ODFL240517C00250000 | 2024-05-10 11:24AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.98 | -95.15% | 2 | 280 | 75.78% |
| ODFL240517C00255000 | 2024-04-23 3:58PM EDT | 255.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 162.55% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 134.38% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 175.98% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 233.06% |
| ODFL240517C00320000 | 2024-03-15 2:37PM EDT | 320.00 | 105.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00370000 | 2024-03-26 3:53PM EDT | 370.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00400000 | 2024-03-19 9:30AM EDT | 400.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00410000 | 2024-03-19 9:30AM EDT | 410.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00420000 | 2024-03-27 3:55PM EDT | 420.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ODFL240517C00430000 | 2024-03-27 12:22PM EDT | 430.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 50.00% |
| ODFL240517C00440000 | 2024-03-27 11:52AM EDT | 440.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 33 | 44 | 50.00% |
| ODFL240517C00450000 | 2024-03-27 11:53AM EDT | 450.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00460000 | 2024-03-26 11:30AM EDT | 460.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00470000 | 2024-03-26 1:10PM EDT | 470.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ODFL240517C00480000 | 2024-03-26 1:19PM EDT | 480.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ODFL240517C00500000 | 2024-03-15 3:33PM EDT | 500.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00520000 | 2024-03-25 10:27AM EDT | 520.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00530000 | 2024-03-25 12:45PM EDT | 530.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00150000 | 2024-05-07 10:01AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 47 | 55.47% |
| ODFL240517P00155000 | 2024-04-24 10:18AM EDT | 155.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 112.65% |
| ODFL240517P00160000 | 2024-05-10 10:21AM EDT | 160.00 | 0.30 | 0.00 | 0.40 | -0.07 | -18.92% | 40 | 316 | 53.81% |
| ODFL240517P00165000 | 2024-05-09 10:40AM EDT | 165.00 | 0.70 | 0.00 | 0.40 | +0.50 | +250.00% | 1 | 19 | 50.93% |
| ODFL240517P00170000 | 2024-05-09 3:54PM EDT | 170.00 | 0.80 | 0.15 | 0.55 | +0.55 | +220.00% | 1 | 64 | 43.51% |
| ODFL240517P00175000 | 2024-05-10 10:21AM EDT | 175.00 | 0.66 | 0.40 | 0.55 | -0.19 | -22.35% | 60 | 257 | 31.76% |
| ODFL240517P00180000 | 2024-05-10 2:45PM EDT | 180.00 | 1.30 | 1.10 | 1.45 | -0.14 | -9.72% | 30 | 826 | 29.88% |
| ODFL240517P00185000 | 2024-05-10 2:47PM EDT | 185.00 | 3.20 | 2.90 | 3.20 | -0.50 | -13.51% | 4 | 495 | 27.08% |
| ODFL240517P00190000 | 2024-05-09 10:38AM EDT | 190.00 | 5.34 | 5.90 | 9.10 | 0.00 | - | 2 | 924 | 53.93% |
| ODFL240517P00195000 | 2024-05-08 11:53AM EDT | 195.00 | 12.00 | 9.20 | 12.20 | 0.00 | - | 1 | 139 | 48.41% |
| ODFL240517P00200000 | 2024-05-08 1:03PM EDT | 200.00 | 17.15 | 11.30 | 17.40 | 0.00 | - | 2 | 1,533 | 62.99% |
| ODFL240517P00205000 | 2024-05-09 3:55PM EDT | 205.00 | 20.60 | 16.40 | 24.60 | 0.00 | - | 261 | 205 | 100.98% |
| ODFL240517P00210000 | 2024-05-06 9:49AM EDT | 210.00 | 25.00 | 21.40 | 29.50 | 0.00 | - | 1 | 0 | 111.60% |
| ODFL240517P00215000 | 2024-05-09 3:01PM EDT | 215.00 | 34.80 | 26.40 | 34.50 | 0.00 | - | 260 | 63 | 122.58% |
| ODFL240517P00220000 | 2024-04-29 2:49PM EDT | 220.00 | 34.20 | 31.40 | 39.50 | 0.00 | - | 60 | 0 | 132.96% |
| ODFL240517P00225000 | 2024-05-08 3:38PM EDT | 225.00 | 42.40 | 36.40 | 44.50 | 0.00 | - | 2 | 2 | 142.82% |
| ODFL240517P00230000 | 2024-05-08 3:49PM EDT | 230.00 | 47.38 | 41.40 | 49.50 | 0.00 | - | 1 | 1 | 152.22% |
| ODFL240517P00235000 | 2024-05-08 3:49PM EDT | 235.00 | 52.41 | 46.40 | 54.50 | 0.00 | - | 3 | 0 | 161.23% |
| ODFL240517P00350000 | 2024-03-27 10:09AM EDT | 350.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240517P00360000 | 2024-03-18 11:10AM EDT | 360.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ODFL240517P00370000 | 2024-03-18 11:10AM EDT | 370.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ODFL240517P00380000 | 2024-03-26 11:07AM EDT | 380.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ODFL240517P00400000 | 2024-03-27 12:12PM EDT | 400.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ODFL240517P00410000 | 2024-03-21 10:38AM EDT | 410.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ODFL240517P00420000 | 2024-03-15 3:41PM EDT | 420.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| ODFL240517P00430000 | 2024-03-21 10:06AM EDT | 430.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517P00450000 | 2024-03-22 10:54AM EDT | 450.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.