Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240621C00115000 | 2024-04-01 12:00AM EDT | 115.00 | 79.92 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00125000 | 2024-04-01 12:00AM EDT | 125.00 | 71.05 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00130000 | 2024-04-01 12:00AM EDT | 130.00 | 66.77 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 44.57 | 29.10 | 37.60 | 0.00 | - | 2 | 2 | 100.20% |
| ODFL240621C00145000 | 2024-04-01 12:00AM EDT | 145.00 | 53.97 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00150000 | 2024-05-09 3:39PM EDT | 150.00 | 32.99 | 15.80 | 23.30 | 0.00 | - | 37 | 43 | 71.73% |
| ODFL240621C00155000 | 2024-04-26 2:06PM EDT | 155.00 | 33.13 | 15.10 | 22.90 | 0.00 | - | 2 | 2 | 74.19% |
| ODFL240621C00160000 | 2024-06-07 9:59AM EDT | 160.00 | 9.99 | 11.00 | 16.90 | 0.00 | - | 1 | 7 | 57.93% |
| ODFL240621C00165000 | 2024-06-14 3:09PM EDT | 165.00 | 8.50 | 7.60 | 12.10 | -2.65 | -23.77% | 4 | 45 | 54.32% |
| ODFL240621C00170000 | 2024-06-14 11:05AM EDT | 170.00 | 3.14 | 4.40 | 4.90 | -3.90 | -55.40% | 2 | 239 | 35.43% |
| ODFL240621C00175000 | 2024-06-14 1:35PM EDT | 175.00 | 1.96 | 1.80 | 2.15 | -0.09 | -4.39% | 59 | 734 | 32.81% |
| ODFL240621C00180000 | 2024-06-14 1:16PM EDT | 180.00 | 0.73 | 0.35 | 0.95 | -0.82 | -52.90% | 7 | 300 | 35.13% |
| ODFL240621C00185000 | 2024-06-14 10:22AM EDT | 185.00 | 0.15 | 0.15 | 0.65 | -0.65 | -81.25% | 3 | 665 | 42.82% |
| ODFL240621C00190000 | 2024-06-14 2:41PM EDT | 190.00 | 0.44 | 0.00 | 0.65 | +0.29 | +193.33% | 3 | 176 | 53.96% |
| ODFL240621C00195000 | 2024-06-14 2:41PM EDT | 195.00 | 0.35 | 0.00 | 0.70 | -1.26 | -78.26% | 1 | 79 | 55.66% |
| ODFL240621C00200000 | 2024-06-13 10:28AM EDT | 200.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 175 | 66.31% |
| ODFL240621C00205000 | 2024-06-06 9:30AM EDT | 205.00 | 1.51 | 0.00 | 4.30 | 0.00 | - | 3 | 76 | 114.89% |
| ODFL240621C00210000 | 2024-06-06 9:39AM EDT | 210.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1,440 | 86.77% |
| ODFL240621C00215000 | 2024-05-30 11:07AM EDT | 215.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 205 | 78.71% |
| ODFL240621C00220000 | 2024-06-07 10:15AM EDT | 220.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 85.55% |
| ODFL240621C00225000 | 2024-05-13 12:37PM EDT | 225.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | 2 | 110 | 109.86% |
| ODFL240621C00230000 | 2024-05-20 2:19PM EDT | 230.00 | 0.10 | 0.00 | 3.50 | 0.00 | - | 5 | 51 | 153.76% |
| ODFL240621C00235000 | 2024-05-17 12:41PM EDT | 235.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 63 | 123.93% |
| ODFL240621C00240000 | 2024-04-25 12:03PM EDT | 240.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 49 | 178.81% |
| ODFL240621C00245000 | 2024-04-26 9:30AM EDT | 245.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 2 | 41 | 186.57% |
| ODFL240621C00250000 | 2024-06-06 3:53PM EDT | 250.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 273 | 194.14% |
| ODFL240621C00260000 | 2024-06-04 10:16AM EDT | 260.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 2 | 398 | 208.50% |
| ODFL240621C00270000 | 2024-04-23 1:36PM EDT | 270.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| ODFL240621C00280000 | 2024-04-23 3:53PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| ODFL240621C00290000 | 2024-03-04 2:01PM EDT | 290.00 | 1.35 | 104.90 | 4.10 | 0.00 | - | - | 12 | 870.85% |
| ODFL240621C00300000 | 2024-01-19 11:57AM EDT | 300.00 | 94.63 | 125.00 | 134.80 | 0.00 | - | 1 | 3 | 1,889.45% |
| ODFL240621C00310000 | 2024-04-24 3:17PM EDT | 310.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 22 | 171.88% |
| ODFL240621C00320000 | 2024-03-28 11:23AM EDT | 320.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 8 | 90 | 195.70% |
| ODFL240621C00330000 | 2024-03-28 11:23AM EDT | 330.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 8 | 8 | 291.80% |
| ODFL240621C00340000 | 2024-01-18 3:37PM EDT | 340.00 | 62.63 | 89.40 | 97.70 | 0.00 | - | 2 | 5 | 1,385.72% |
| ODFL240621C00350000 | 2024-01-19 12:02PM EDT | 350.00 | 54.80 | 83.10 | 86.20 | 0.00 | - | 1 | 9 | 1,288.89% |
| ODFL240621C00360000 | 2024-01-17 3:54PM EDT | 360.00 | 45.50 | 75.30 | 79.60 | 0.00 | - | 1 | 3 | 1,216.88% |
| ODFL240621C00370000 | 2024-03-27 10:16AM EDT | 370.00 | 70.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ODFL240621C00380000 | 2024-02-13 2:31PM EDT | 380.00 | 62.82 | 56.30 | 63.00 | 0.00 | - | 1 | 9 | 1,044.04% |
| ODFL240621C00390000 | 2024-02-01 1:38PM EDT | 390.00 | 30.90 | 67.20 | 72.50 | 0.00 | - | 40 | 31 | 1,164.77% |
| ODFL240621C00400000 | 2024-03-18 3:57PM EDT | 400.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 50.00% |
| ODFL240621C00410000 | 2024-03-14 12:13PM EDT | 410.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| ODFL240621C00420000 | 2024-03-14 12:12PM EDT | 420.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| ODFL240621C00430000 | 2024-03-27 3:10PM EDT | 430.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ODFL240621C00440000 | 2024-03-26 12:42PM EDT | 440.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| ODFL240621C00450000 | 2024-03-27 1:23PM EDT | 450.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| ODFL240621C00460000 | 2024-03-25 9:30AM EDT | 460.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| ODFL240621C00470000 | 2024-03-26 12:22PM EDT | 470.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| ODFL240621C00480000 | 2024-03-12 12:18PM EDT | 480.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ODFL240621C00490000 | 2024-03-26 2:30PM EDT | 490.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| ODFL240621C00500000 | 2024-03-20 3:08PM EDT | 500.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 50.00% |
| ODFL240621C00520000 | 2024-03-13 2:16PM EDT | 520.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| ODFL240621C00540000 | 2024-03-25 3:39PM EDT | 540.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 100.00% |
| ODFL240621C00560000 | 2024-03-08 2:54PM EDT | 560.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| ODFL240621C00580000 | 2024-03-04 2:01PM EDT | 580.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| ODFL240621C00600000 | 2023-11-30 11:35AM EDT | 600.00 | 1.25 | 0.10 | 3.60 | 0.00 | - | 1 | 3 | 458.45% |
| ODFL240621C00620000 | 2024-02-12 12:23PM EDT | 620.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 488.18% |
| ODFL240621C00640000 | 2024-02-26 12:09PM EDT | 640.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 497.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240621P00092500 | 2024-04-01 12:00AM EDT | 92.50 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00095000 | 2024-04-01 12:00AM EDT | 95.00 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00097500 | 2024-05-13 9:30AM EDT | 97.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ODFL240621P00105000 | 2024-04-01 12:00AM EDT | 105.00 | 1.70 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00120000 | 2024-05-20 1:25PM EDT | 120.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 211.62% |
| ODFL240621P00125000 | 2024-04-01 12:00AM EDT | 125.00 | 2.25 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00135000 | 2024-03-18 10:14AM EDT | 135.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | - | 4 | 157.62% |
| ODFL240621P00140000 | 2024-03-07 4:31PM EDT | 140.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 10 | 140.43% |
| ODFL240621P00145000 | 2024-05-08 9:30AM EDT | 145.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| ODFL240621P00150000 | 2024-06-12 9:30AM EDT | 150.00 | 2.28 | 0.05 | 0.25 | 0.00 | - | 2 | 80 | 54.88% |
| ODFL240621P00155000 | 2024-06-12 10:17AM EDT | 155.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 87 | 171 | 43.95% |
| ODFL240621P00160000 | 2024-06-14 3:43PM EDT | 160.00 | 0.26 | 0.05 | 0.80 | +0.04 | +18.18% | 1 | 513 | 50.39% |
| ODFL240621P00165000 | 2024-06-14 3:43PM EDT | 165.00 | 0.63 | 0.40 | 0.80 | -0.26 | -29.21% | 2 | 1,645 | 35.74% |
| ODFL240621P00170000 | 2024-06-14 2:41PM EDT | 170.00 | 1.88 | 1.55 | 2.00 | -0.29 | -13.36% | 13 | 398 | 33.64% |
| ODFL240621P00175000 | 2024-06-14 11:49AM EDT | 175.00 | 5.54 | 3.80 | 4.30 | +0.70 | +14.46% | 3 | 551 | 31.62% |
| ODFL240621P00180000 | 2024-06-14 12:14PM EDT | 180.00 | 8.77 | 5.90 | 8.50 | +0.67 | +8.27% | 1 | 584 | 39.23% |
| ODFL240621P00185000 | 2024-06-14 10:55AM EDT | 185.00 | 15.00 | 9.10 | 15.10 | +0.73 | +5.12% | 3 | 56 | 75.07% |
| ODFL240621P00190000 | 2024-06-13 2:17PM EDT | 190.00 | 14.10 | 13.30 | 21.60 | 0.00 | - | 140 | 65 | 108.55% |
| ODFL240621P00195000 | 2024-06-06 2:26PM EDT | 195.00 | 28.60 | 18.30 | 26.70 | 0.00 | - | 63 | 4 | 51.56% |
| ODFL240621P00200000 | 2024-06-10 10:02AM EDT | 200.00 | 31.20 | 23.60 | 31.70 | 0.00 | - | 1 | 0 | 65.97% |
| ODFL240621P00205000 | 2024-06-06 2:21PM EDT | 205.00 | 39.10 | 28.30 | 36.70 | 0.00 | - | 10 | 0 | 67.97% |
| ODFL240621P00210000 | 2024-06-13 3:59PM EDT | 210.00 | 36.82 | 33.30 | 41.90 | 0.00 | - | 3 | 3 | 80.47% |
| ODFL240621P00215000 | 2024-06-13 3:59PM EDT | 215.00 | 41.85 | 38.30 | 46.90 | 0.00 | - | 3 | 0 | 88.09% |
| ODFL240621P00220000 | 2024-04-24 12:30PM EDT | 220.00 | 24.00 | 42.00 | 51.90 | 0.00 | - | 6 | 0 | 185.57% |
| ODFL240621P00225000 | 2024-04-24 10:20AM EDT | 225.00 | 26.90 | 47.20 | 57.00 | 0.00 | - | 2 | 0 | 197.22% |
| ODFL240621P00230000 | 2024-04-24 10:32AM EDT | 230.00 | 34.00 | 52.20 | 61.90 | 0.00 | - | 2 | 0 | 205.47% |
| ODFL240621P00235000 | 2024-04-12 2:29PM EDT | 235.00 | 21.10 | 45.00 | 53.80 | 0.00 | - | 3 | 0 | 0.00% |
| ODFL240621P00240000 | 2023-08-04 11:16AM EDT | 240.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | 11 | 9 | 0.00% |
| ODFL240621P00245000 | 2024-03-04 1:06PM EDT | 245.00 | 25.24 | 24.20 | 31.90 | 0.00 | - | - | 2 | 0.00% |
| ODFL240621P00250000 | 2023-08-14 1:00PM EDT | 250.00 | 4.50 | 0.10 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| ODFL240621P00270000 | 2024-03-18 10:14AM EDT | 270.00 | 0.67 | 46.10 | 55.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240621P00280000 | 2024-03-07 4:31PM EDT | 280.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL240621P00290000 | 2024-03-25 12:06PM EDT | 290.00 | 99.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240621P00300000 | 2024-01-11 11:43AM EDT | 300.00 | 5.78 | 0.00 | 3.60 | 0.00 | - | 6 | 18 | 0.00% |
| ODFL240621P00310000 | 2024-02-27 2:13PM EDT | 310.00 | 1.21 | 86.00 | 95.00 | 0.00 | - | 1 | 57 | 0.00% |
| ODFL240621P00320000 | 2024-03-15 3:20PM EDT | 320.00 | 2.03 | 96.10 | 105.00 | 0.00 | - | 1 | 41 | 0.00% |
| ODFL240621P00330000 | 2024-03-22 3:02PM EDT | 330.00 | 1.21 | 106.20 | 115.00 | 0.00 | - | 1 | 41 | 0.00% |
| ODFL240621P00340000 | 2024-03-21 1:11PM EDT | 340.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ODFL240621P00350000 | 2024-03-18 11:10AM EDT | 350.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| ODFL240621P00360000 | 2024-03-18 11:10AM EDT | 360.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| ODFL240621P00370000 | 2024-03-26 11:07AM EDT | 370.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| ODFL240621P00380000 | 2024-03-25 10:19AM EDT | 380.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ODFL240621P00390000 | 2024-03-26 2:30PM EDT | 390.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| ODFL240621P00400000 | 2024-03-05 2:00PM EDT | 400.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ODFL240621P00410000 | 2024-03-26 11:44AM EDT | 410.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ODFL240621P00420000 | 2024-03-22 12:54PM EDT | 420.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ODFL240621P00430000 | 2024-03-27 3:22PM EDT | 430.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ODFL240621P00440000 | 2024-03-27 10:59AM EDT | 440.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ODFL240621P00450000 | 2024-03-13 3:17PM EDT | 450.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ODFL240621P00460000 | 2024-02-22 3:09PM EDT | 460.00 | 38.60 | 33.60 | 37.00 | 0.00 | - | 4 | 4 | 0.00% |
| ODFL240621P00490000 | 2024-03-04 1:06PM EDT | 490.00 | 50.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL240621P00560000 | 2023-07-18 9:31AM EDT | 560.00 | 155.50 | 157.50 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240621P00580000 | 2023-10-27 9:32AM EDT | 580.00 | 199.50 | 171.00 | 180.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.