UK markets closed

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.74-0.17 (-0.10%)
At close: 04:00PM EDT
178.00 +5.26 (+3.05%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ODFL240621C001150002024-04-01 12:00AM EDT115.0079.92--0.00---0.00%
ODFL240621C001250002024-04-01 12:00AM EDT125.0071.05--0.00---0.00%
ODFL240621C001300002024-04-01 12:00AM EDT130.0066.77--0.00---0.00%
ODFL240621C001400002024-04-26 3:57PM EDT140.0044.5729.1037.600.00-22100.20%
ODFL240621C001450002024-04-01 12:00AM EDT145.0053.97--0.00---0.00%
ODFL240621C001500002024-05-09 3:39PM EDT150.0032.9915.8023.300.00-374371.73%
ODFL240621C001550002024-04-26 2:06PM EDT155.0033.1315.1022.900.00-2274.19%
ODFL240621C001600002024-06-07 9:59AM EDT160.009.9911.0016.900.00-1757.93%
ODFL240621C001650002024-06-14 3:09PM EDT165.008.507.6012.10-2.65-23.77%44554.32%
ODFL240621C001700002024-06-14 11:05AM EDT170.003.144.404.90-3.90-55.40%223935.43%
ODFL240621C001750002024-06-14 1:35PM EDT175.001.961.802.15-0.09-4.39%5973432.81%
ODFL240621C001800002024-06-14 1:16PM EDT180.000.730.350.95-0.82-52.90%730035.13%
ODFL240621C001850002024-06-14 10:22AM EDT185.000.150.150.65-0.65-81.25%366542.82%
ODFL240621C001900002024-06-14 2:41PM EDT190.000.440.000.65+0.29+193.33%317653.96%
ODFL240621C001950002024-06-14 2:41PM EDT195.000.350.000.70-1.26-78.26%17955.66%
ODFL240621C002000002024-06-13 10:28AM EDT200.000.200.000.800.00-217566.31%
ODFL240621C002050002024-06-06 9:30AM EDT205.001.510.004.300.00-376114.89%
ODFL240621C002100002024-06-06 9:39AM EDT210.000.100.001.000.00-11,44086.77%
ODFL240621C002150002024-05-30 11:07AM EDT215.000.050.000.350.00-320578.71%
ODFL240621C002200002024-06-07 10:15AM EDT220.000.100.000.350.00-16785.55%
ODFL240621C002250002024-05-13 12:37PM EDT225.000.710.001.000.00-2110109.86%
ODFL240621C002300002024-05-20 2:19PM EDT230.000.100.003.500.00-551153.76%
ODFL240621C002350002024-05-17 12:41PM EDT235.000.100.001.000.00-1263123.93%
ODFL240621C002400002024-04-25 12:03PM EDT240.000.750.004.300.00-149178.81%
ODFL240621C002450002024-04-26 9:30AM EDT245.001.990.004.300.00-241186.57%
ODFL240621C002500002024-06-06 3:53PM EDT250.000.030.004.300.00-1273194.14%
ODFL240621C002600002024-06-04 10:16AM EDT260.000.010.004.300.00-2398208.50%
ODFL240621C002700002024-04-23 1:36PM EDT270.000.830.000.000.00-111150.00%
ODFL240621C002800002024-04-23 3:53PM EDT280.000.750.000.000.00-26250.00%
ODFL240621C002900002024-03-04 2:01PM EDT290.001.35104.904.100.00--12870.85%
ODFL240621C003000002024-01-19 11:57AM EDT300.0094.63125.00134.800.00-131,889.45%
ODFL240621C003100002024-04-24 3:17PM EDT310.000.050.000.250.00-622171.88%
ODFL240621C003200002024-03-28 11:23AM EDT320.000.600.000.500.00-890195.70%
ODFL240621C003300002024-03-28 11:23AM EDT330.000.600.004.400.00-88291.80%
ODFL240621C003400002024-01-18 3:37PM EDT340.0062.6389.4097.700.00-251,385.72%
ODFL240621C003500002024-01-19 12:02PM EDT350.0054.8083.1086.200.00-191,288.89%
ODFL240621C003600002024-01-17 3:54PM EDT360.0045.5075.3079.600.00-131,216.88%
ODFL240621C003700002024-03-27 10:16AM EDT370.0070.640.000.000.00-1550.00%
ODFL240621C003800002024-02-13 2:31PM EDT380.0062.8256.3063.000.00-191,044.04%
ODFL240621C003900002024-02-01 1:38PM EDT390.0030.9067.2072.500.00-40311,164.77%
ODFL240621C004000002024-03-18 3:57PM EDT400.0040.420.000.000.00-65550.00%
ODFL240621C004100002024-03-14 12:13PM EDT410.0038.900.000.000.00-24150.00%
ODFL240621C004200002024-03-14 12:12PM EDT420.0033.850.000.000.00-22850.00%
ODFL240621C004300002024-03-27 3:10PM EDT430.0025.100.000.000.00-13950.00%
ODFL240621C004400002024-03-26 12:42PM EDT440.0024.800.000.000.00-32950.00%
ODFL240621C004500002024-03-27 1:23PM EDT450.0017.150.000.000.00-52650.00%
ODFL240621C004600002024-03-25 9:30AM EDT460.0015.500.000.000.00-31350.00%
ODFL240621C004700002024-03-26 12:22PM EDT470.0013.600.000.000.00-32250.00%
ODFL240621C004800002024-03-12 12:18PM EDT480.0015.200.000.000.00-12250.00%
ODFL240621C004900002024-03-26 2:30PM EDT490.008.400.000.000.00-51750.00%
ODFL240621C005000002024-03-20 3:08PM EDT500.006.150.000.000.00-811950.00%
ODFL240621C005200002024-03-13 2:16PM EDT520.006.020.000.000.00-219650.00%
ODFL240621C005400002024-03-25 3:39PM EDT540.002.400.000.000.00-355100.00%
ODFL240621C005600002024-03-08 2:54PM EDT560.002.400.000.000.00-13050.00%
ODFL240621C005800002024-03-04 2:01PM EDT580.002.700.000.000.00-4650.00%
ODFL240621C006000002023-11-30 11:35AM EDT600.001.250.103.600.00-13458.45%
ODFL240621C006200002024-02-12 12:23PM EDT620.000.800.004.800.00-111488.18%
ODFL240621C006400002024-02-26 12:09PM EDT640.000.700.004.800.00-141497.07%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ODFL240621P000925002024-04-01 12:00AM EDT92.500.25--0.00---0.00%
ODFL240621P000950002024-04-01 12:00AM EDT95.000.53--0.00---0.00%
ODFL240621P000975002024-05-13 9:30AM EDT97.501.750.000.000.00-1350.00%
ODFL240621P001050002024-04-01 12:00AM EDT105.001.70--0.00---0.00%
ODFL240621P001200002024-05-20 1:25PM EDT120.000.350.004.300.00-120211.62%
ODFL240621P001250002024-04-01 12:00AM EDT125.002.25--0.00---0.00%
ODFL240621P001350002024-03-18 10:14AM EDT135.000.340.004.300.00--4157.62%
ODFL240621P001400002024-03-07 4:31PM EDT140.000.350.004.300.00--10140.43%
ODFL240621P001450002024-05-08 9:30AM EDT145.002.170.000.000.00-41625.00%
ODFL240621P001500002024-06-12 9:30AM EDT150.002.280.050.250.00-28054.88%
ODFL240621P001550002024-06-12 10:17AM EDT155.000.140.000.150.00-8717143.95%
ODFL240621P001600002024-06-14 3:43PM EDT160.000.260.050.80+0.04+18.18%151350.39%
ODFL240621P001650002024-06-14 3:43PM EDT165.000.630.400.80-0.26-29.21%21,64535.74%
ODFL240621P001700002024-06-14 2:41PM EDT170.001.881.552.00-0.29-13.36%1339833.64%
ODFL240621P001750002024-06-14 11:49AM EDT175.005.543.804.30+0.70+14.46%355131.62%
ODFL240621P001800002024-06-14 12:14PM EDT180.008.775.908.50+0.67+8.27%158439.23%
ODFL240621P001850002024-06-14 10:55AM EDT185.0015.009.1015.10+0.73+5.12%35675.07%
ODFL240621P001900002024-06-13 2:17PM EDT190.0014.1013.3021.600.00-14065108.55%
ODFL240621P001950002024-06-06 2:26PM EDT195.0028.6018.3026.700.00-63451.56%
ODFL240621P002000002024-06-10 10:02AM EDT200.0031.2023.6031.700.00-1065.97%
ODFL240621P002050002024-06-06 2:21PM EDT205.0039.1028.3036.700.00-10067.97%
ODFL240621P002100002024-06-13 3:59PM EDT210.0036.8233.3041.900.00-3380.47%
ODFL240621P002150002024-06-13 3:59PM EDT215.0041.8538.3046.900.00-3088.09%
ODFL240621P002200002024-04-24 12:30PM EDT220.0024.0042.0051.900.00-60185.57%
ODFL240621P002250002024-04-24 10:20AM EDT225.0026.9047.2057.000.00-20197.22%
ODFL240621P002300002024-04-24 10:32AM EDT230.0034.0052.2061.900.00-20205.47%
ODFL240621P002350002024-04-12 2:29PM EDT235.0021.1045.0053.800.00-300.00%
ODFL240621P002400002023-08-04 11:16AM EDT240.003.801.006.000.00-1190.00%
ODFL240621P002450002024-03-04 1:06PM EDT245.0025.2424.2031.900.00--20.00%
ODFL240621P002500002023-08-14 1:00PM EDT250.004.500.109.600.00--10.00%
ODFL240621P002700002024-03-18 10:14AM EDT270.000.6746.1055.000.00-120.00%
ODFL240621P002800002024-03-07 4:31PM EDT280.0077.750.000.000.00-200.00%
ODFL240621P002900002024-03-25 12:06PM EDT290.0099.750.000.000.00-100.00%
ODFL240621P003000002024-01-11 11:43AM EDT300.005.780.003.600.00-6180.00%
ODFL240621P003100002024-02-27 2:13PM EDT310.001.2186.0095.000.00-1570.00%
ODFL240621P003200002024-03-15 3:20PM EDT320.002.0396.10105.000.00-1410.00%
ODFL240621P003300002024-03-22 3:02PM EDT330.001.21106.20115.000.00-1410.00%
ODFL240621P003400002024-03-21 1:11PM EDT340.003.550.000.000.00-1500.00%
ODFL240621P003500002024-03-18 11:10AM EDT350.003.930.000.000.00-4510.00%
ODFL240621P003600002024-03-18 11:10AM EDT360.005.370.000.000.00-3260.00%
ODFL240621P003700002024-03-26 11:07AM EDT370.004.190.000.000.00-41090.00%
ODFL240621P003800002024-03-25 10:19AM EDT380.006.400.000.000.00-1880.00%
ODFL240621P003900002024-03-26 2:30PM EDT390.008.300.000.000.00-1630.00%
ODFL240621P004000002024-03-05 2:00PM EDT400.0012.900.000.000.00-5180.00%
ODFL240621P004100002024-03-26 11:44AM EDT410.0013.100.000.000.00-1430.00%
ODFL240621P004200002024-03-22 12:54PM EDT420.0016.000.000.000.00-2160.00%
ODFL240621P004300002024-03-27 3:22PM EDT430.0025.000.000.000.00-1110.00%
ODFL240621P004400002024-03-27 10:59AM EDT440.0028.000.000.000.00-1390.00%
ODFL240621P004500002024-03-13 3:17PM EDT450.0031.400.000.000.00-160.00%
ODFL240621P004600002024-02-22 3:09PM EDT460.0038.6033.6037.000.00-440.00%
ODFL240621P004900002024-03-04 1:06PM EDT490.0050.480.000.000.00-110.00%
ODFL240621P005600002023-07-18 9:31AM EDT560.00155.50157.50164.000.00-100.00%
ODFL240621P005800002023-10-27 9:32AM EDT580.00199.50171.00180.700.00-200.00%