UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.50 +2.05 (+2.61%) GOLD FUTURES
2,331.40 -17.70 (-0.75%) DOW
38,788.45 +199.29 (+0.52%) Bitcoin GBP
52,734.01 +334.10 (+0.64%)
XPO Logistics, Inc. (XPO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240621C00020000 | 2023-11-21 2:06PM EDT | 20.00 | 69.67 | 68.20 | 72.00 | 0.00 | - | 75 | 75 | 0.00% |
| XPO240621C00025000 | 2023-04-12 9:38AM EDT | 25.00 | 12.10 | 22.20 | 27.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO240621C00030000 | 2023-11-21 2:06PM EDT | 30.00 | 60.11 | 58.70 | 62.50 | 0.00 | - | 1 | 77 | 0.00% |
| XPO240621C00032500 | 2023-08-16 10:34AM EDT | 32.50 | 44.00 | 38.40 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| XPO240621C00035000 | 2024-06-03 2:41PM EDT | 35.00 | 67.80 | 67.60 | 70.40 | 0.00 | - | 1 | 347 | 555.86% |
| XPO240621C00037500 | 2023-12-28 11:52AM EDT | 37.50 | 53.90 | 48.40 | 52.60 | 0.00 | - | 1 | 52 | 0.00% |
| XPO240621C00040000 | 2024-01-31 3:52PM EDT | 40.00 | 48.80 | 79.40 | 83.90 | 0.00 | - | 2 | 55 | 1,491.99% |
| XPO240621C00042500 | 2023-08-15 3:38PM EDT | 42.50 | 33.10 | 31.80 | 33.00 | 0.00 | - | 2 | 19 | 0.00% |
| XPO240621C00045000 | 2024-06-12 10:24AM EDT | 45.00 | 63.50 | 57.60 | 61.50 | 0.00 | - | 20 | 396 | 544.24% |
| XPO240621C00047500 | 2024-03-19 1:11PM EDT | 47.50 | 75.10 | 66.40 | 71.00 | 0.00 | - | 1 | 12 | 1,015.14% |
| XPO240621C00050000 | 2024-04-10 2:56PM EDT | 50.00 | 75.90 | 62.70 | 66.60 | 0.00 | - | 1 | 71 | 896.58% |
| XPO240621C00052500 | 2024-06-11 12:13PM EDT | 52.50 | 54.03 | 50.10 | 52.90 | 0.00 | - | 3 | 70 | 367.38% |
| XPO240621C00055000 | 2024-02-21 12:26PM EDT | 55.00 | 65.40 | 70.30 | 72.20 | 0.00 | - | 1 | 971 | 1,266.21% |
| XPO240621C00057500 | 2023-10-27 2:59PM EDT | 57.50 | 16.40 | 33.70 | 36.00 | 0.00 | - | 4 | 4 | 0.00% |
| XPO240621C00060000 | 2024-06-03 1:53PM EDT | 60.00 | 42.30 | 42.50 | 46.30 | 0.00 | - | 1 | 736 | 372.07% |
| XPO240621C00062500 | 2024-05-02 3:04PM EDT | 62.50 | 47.94 | 42.40 | 46.70 | 0.00 | - | 2 | 4 | 391.21% |
| XPO240621C00065000 | 2024-02-12 1:22PM EDT | 65.00 | 54.91 | 58.00 | 60.00 | 0.00 | - | 1 | 95 | 967.58% |
| XPO240621C00067500 | 2024-01-05 10:51AM EDT | 67.50 | 19.90 | 29.10 | 32.30 | 0.00 | - | 25 | 84 | 0.00% |
| XPO240621C00070000 | 2024-04-26 10:56AM EDT | 70.00 | 37.10 | 36.60 | 40.90 | 0.00 | - | 350 | 125 | 392.87% |
| XPO240621C00072500 | 2024-04-19 12:15PM EDT | 72.50 | 43.03 | 36.00 | 40.20 | 0.00 | - | 1 | 83 | 432.42% |
| XPO240621C00075000 | 2024-03-08 10:33AM EDT | 75.00 | 56.00 | 52.00 | 56.40 | 0.00 | - | 1 | 69 | 948.93% |
| XPO240621C00077500 | 2024-02-02 2:24PM EDT | 77.50 | 23.20 | 43.00 | 47.50 | 0.00 | - | 1 | 25 | 724.76% |
| XPO240621C00080000 | 2024-02-12 3:36PM EDT | 80.00 | 39.23 | 43.00 | 47.00 | 0.00 | - | 3 | 29 | 749.32% |
| XPO240621C00082500 | 2024-03-04 1:08PM EDT | 82.50 | 44.13 | 40.50 | 45.00 | 0.00 | - | 3 | 85 | 719.14% |
| XPO240621C00085000 | 2024-06-13 10:30AM EDT | 85.00 | 18.50 | 19.10 | 21.10 | 0.00 | - | 1 | 80 | 121.09% |
| XPO240621C00087500 | 2024-05-09 9:53AM EDT | 87.50 | 25.20 | 20.50 | 23.30 | 0.00 | - | 1 | 28 | 253.27% |
| XPO240621C00090000 | 2024-06-14 9:32AM EDT | 90.00 | 12.30 | 13.60 | 15.40 | 0.00 | - | 1 | 50 | 109.18% |
| XPO240621C00092500 | 2024-03-14 10:20AM EDT | 92.50 | 32.20 | 34.10 | 37.70 | 0.00 | - | 3 | 15 | 655.37% |
| XPO240621C00095000 | 2024-06-17 1:59PM EDT | 95.00 | 9.79 | 9.00 | 10.20 | +4.39 | +81.30% | 2 | 101 | 71.97% |
| XPO240621C00097500 | 2024-06-14 10:48AM EDT | 97.50 | 3.60 | 7.00 | 7.90 | 0.00 | - | 6 | 15 | 64.84% |
| XPO240621C00100000 | 2024-06-17 2:20PM EDT | 100.00 | 4.90 | 5.10 | 5.40 | +0.50 | +11.36% | 61 | 2,173 | 49.32% |
| XPO240621C00105000 | 2024-06-17 1:03PM EDT | 105.00 | 1.74 | 1.75 | 1.95 | +0.09 | +5.45% | 33 | 1,270 | 43.02% |
| XPO240621C00110000 | 2024-06-17 1:18PM EDT | 110.00 | 0.42 | 0.35 | 2.30 | +0.02 | +5.00% | 77 | 1,005 | 66.50% |
| XPO240621C00115000 | 2024-06-14 3:49PM EDT | 115.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 70 | 1,244 | 53.52% |
| XPO240621C00120000 | 2024-06-17 1:33PM EDT | 120.00 | 0.16 | 0.05 | 0.40 | +0.01 | +6.67% | 38 | 1,860 | 73.14% |
| XPO240621C00125000 | 2024-06-17 1:46PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 1,494 | 74.22% |
| XPO240621C00130000 | 2024-06-17 11:03AM EDT | 130.00 | 0.06 | 0.00 | 0.10 | -0.13 | -68.42% | 1 | 890 | 82.81% |
| XPO240621C00135000 | 2024-05-21 9:35AM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 131.54% |
| XPO240621C00140000 | 2024-05-20 11:52AM EDT | 140.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 6 | 41 | 145.90% |
| XPO240621C00145000 | 2024-06-03 11:42AM EDT | 145.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 121 | 687 | 168.75% |
| XPO240621C00150000 | 2024-06-04 9:44AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 88 | 117.97% |
| XPO240621C00155000 | 2024-06-04 9:43AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 146 | 127.34% |
| XPO240621C00160000 | 2024-05-08 3:09PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 135.94% |
| XPO240621C00165000 | 2024-03-15 10:09AM EDT | 165.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 6 | 26 | 264.94% |
| XPO240621C00170000 | 2024-05-10 3:23PM EDT | 170.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 197.66% |
| XPO240621C00175000 | 2024-04-10 9:35AM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| XPO240621C00180000 | 2024-03-04 4:50PM EDT | 180.00 | 0.75 | 0.25 | 0.75 | 0.00 | - | 30 | 30 | 250.20% |
| XPO240621C00185000 | 2024-06-12 9:34AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 176.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240621P00017500 | 2023-08-14 9:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| XPO240621P00020000 | 2024-02-07 4:32PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 37 | 771.09% |
| XPO240621P00022500 | 2023-04-27 2:30PM EDT | 22.50 | 1.20 | 0.65 | 1.20 | 0.00 | - | 15 | 15 | 808.20% |
| XPO240621P00025000 | 2024-02-07 1:14PM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 15 | 668.75% |
| XPO240621P00027500 | 2023-03-31 2:58PM EDT | 27.50 | 3.90 | 1.70 | 2.10 | 0.00 | - | 44 | 89 | 835.16% |
| XPO240621P00030000 | 2024-03-11 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 361 | 558.20% |
| XPO240621P00032500 | 2023-07-03 11:33AM EDT | 32.50 | 0.94 | 0.20 | 1.05 | 0.00 | - | 7 | 473 | 574.61% |
| XPO240621P00035000 | 2024-02-22 10:52AM EDT | 35.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 417.19% |
| XPO240621P00037500 | 2023-12-05 11:06AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 151 | 392.97% |
| XPO240621P00040000 | 2023-11-20 10:40AM EDT | 40.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 500 | 437.11% |
| XPO240621P00042500 | 2023-12-05 11:16AM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 196 | 411.72% |
| XPO240621P00045000 | 2023-11-17 1:14PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,481 | 50.00% |
| XPO240621P00047500 | 2023-09-08 2:09PM EDT | 47.50 | 2.10 | 1.35 | 1.50 | 0.00 | - | 3 | 22 | 482.81% |
| XPO240621P00050000 | 2024-04-15 3:29PM EDT | 50.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 170 | 257.81% |
| XPO240621P00052500 | 2024-02-02 11:24AM EDT | 52.50 | 0.49 | 0.00 | 1.50 | 0.00 | - | 10 | 4 | 370.51% |
| XPO240621P00055000 | 2023-12-27 4:19PM EDT | 55.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 8 | 932 | 335.74% |
| XPO240621P00057500 | 2023-10-30 9:44AM EDT | 57.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 50.00% |
| XPO240621P00060000 | 2023-12-07 2:29PM EDT | 60.00 | 2.45 | 1.70 | 1.80 | 0.00 | - | 3 | 74 | 380.08% |
| XPO240621P00062500 | 2024-01-29 11:22AM EDT | 62.50 | 1.35 | 0.10 | 0.75 | 0.00 | - | 840 | 811 | 257.03% |
| XPO240621P00065000 | 2024-05-16 1:33PM EDT | 65.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 20 | 397 | 264.26% |
| XPO240621P00067500 | 2024-05-13 2:22PM EDT | 67.50 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 286 | 159.38% |
| XPO240621P00070000 | 2024-06-07 3:58PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 758 | 202.93% |
| XPO240621P00072500 | 2024-06-10 3:43PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 74 | 125.00% |
| XPO240621P00075000 | 2024-06-10 3:43PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 81 | 114.84% |
| XPO240621P00077500 | 2024-06-11 9:49AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 57 | 104.69% |
| XPO240621P00080000 | 2024-06-17 1:45PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 159 | 94.53% |
| XPO240621P00082500 | 2024-06-17 1:45PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 61 | 84.38% |
| XPO240621P00085000 | 2024-04-30 10:38AM EDT | 85.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 118.07% |
| XPO240621P00087500 | 2024-06-14 10:33AM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 25.00% |
| XPO240621P00090000 | 2024-06-17 9:52AM EDT | 90.00 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 4 | 1,159 | 72.66% |
| XPO240621P00092500 | 2024-06-14 12:03PM EDT | 92.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 60 | 2,623 | 65.92% |
| XPO240621P00095000 | 2024-06-17 9:52AM EDT | 95.00 | 0.32 | 0.10 | 0.30 | -0.08 | -20.00% | 4 | 2,223 | 55.96% |
| XPO240621P00097500 | 2024-06-17 11:26AM EDT | 97.50 | 0.43 | 0.15 | 0.30 | -0.21 | -32.81% | 3 | 359 | 49.02% |
| XPO240621P00100000 | 2024-06-17 12:31PM EDT | 100.00 | 0.75 | 0.45 | 0.60 | -0.61 | -44.85% | 58 | 3,539 | 45.80% |
| XPO240621P00105000 | 2024-06-17 11:36AM EDT | 105.00 | 3.20 | 2.05 | 2.20 | -0.70 | -17.95% | 22 | 674 | 41.60% |
| XPO240621P00110000 | 2024-06-17 12:14PM EDT | 110.00 | 6.82 | 5.50 | 6.20 | -0.68 | -9.07% | 10 | 1,830 | 55.13% |
| XPO240621P00115000 | 2024-06-14 9:59AM EDT | 115.00 | 17.10 | 9.60 | 11.30 | 0.00 | - | 3 | 125 | 84.18% |
| XPO240621P00120000 | 2024-06-17 11:20AM EDT | 120.00 | 17.15 | 14.50 | 17.50 | +5.55 | +47.84% | 29 | 92 | 95.90% |
| XPO240621P00125000 | 2024-05-14 3:23PM EDT | 125.00 | 13.50 | 20.90 | 23.50 | 0.00 | - | 100 | 159 | 157.47% |
| XPO240621P00130000 | 2024-05-22 3:04PM EDT | 130.00 | 25.50 | 24.90 | 27.60 | 0.00 | - | 196 | 2 | 144.34% |
| XPO240621P00135000 | 2024-05-22 3:04PM EDT | 135.00 | 30.50 | 29.50 | 32.50 | 0.00 | - | 47 | 0 | 149.80% |
| XPO240621P00140000 | 2024-05-22 2:44PM EDT | 140.00 | 35.90 | 33.80 | 37.50 | 0.00 | - | 140 | 0 | 142.38% |
| XPO240621P00145000 | 2024-05-01 9:41AM EDT | 145.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240621P00150000 | 2024-06-06 3:45PM EDT | 150.00 | 42.88 | 43.80 | 47.40 | 0.00 | - | 10 | 10 | 163.67% |
| XPO240621P00155000 | 2024-06-06 3:45PM EDT | 155.00 | 47.90 | 49.60 | 52.50 | 0.00 | - | - | 0 | 210.06% |
© 2024 Yahoo. All rights reserved.