XPO Logistics, Inc. (XPO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240719C00085000 | 2024-06-07 10:38AM EDT | 85.00 | 23.62 | 20.00 | 24.00 | 0.00 | - | 2 | 19 | 74.07% |
| XPO240719C00090000 | 2024-06-28 12:32PM EDT | 90.00 | 17.00 | 15.00 | 19.00 | +0.40 | +2.41% | 1 | 31 | 59.42% |
| XPO240719C00092500 | 2024-05-31 9:46AM EDT | 92.50 | 16.20 | 12.50 | 16.50 | 0.00 | - | 1 | 1 | 52.15% |
| XPO240719C00095000 | 2024-06-14 10:25AM EDT | 95.00 | 6.70 | 10.70 | 13.20 | 0.00 | - | 5 | 10 | 63.11% |
| XPO240719C00097500 | 2024-06-17 10:34AM EDT | 97.50 | 8.30 | 8.60 | 10.30 | 0.00 | - | 11 | 12 | 49.12% |
| XPO240719C00100000 | 2024-06-28 11:37AM EDT | 100.00 | 7.60 | 7.70 | 8.10 | +1.40 | +22.58% | 4 | 100 | 44.14% |
| XPO240719C00105000 | 2024-06-28 2:59PM EDT | 105.00 | 4.70 | 4.50 | 4.70 | +1.39 | +41.99% | 165 | 2,256 | 40.59% |
| XPO240719C00110000 | 2024-06-28 1:59PM EDT | 110.00 | 2.35 | 2.30 | 2.45 | +0.75 | +46.87% | 47 | 3,188 | 39.56% |
| XPO240719C00115000 | 2024-06-28 10:26AM EDT | 115.00 | 1.26 | 1.05 | 1.20 | +0.56 | +80.00% | 55 | 2,274 | 40.04% |
| XPO240719C00120000 | 2024-06-28 3:04PM EDT | 120.00 | 0.47 | 0.40 | 0.95 | +0.22 | +88.00% | 11 | 437 | 47.95% |
| XPO240719C00125000 | 2024-06-28 9:40AM EDT | 125.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 3 | 683 | 39.99% |
| XPO240719C00130000 | 2024-06-28 9:52AM EDT | 130.00 | 0.40 | 0.05 | 0.10 | +0.17 | +73.91% | 4 | 344 | 42.19% |
| XPO240719C00135000 | 2024-05-15 1:09PM EDT | 135.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 268 | 70.95% |
| XPO240719C00140000 | 2024-06-24 1:09PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 449 | 593 | 49.61% |
| XPO240719C00145000 | 2024-06-24 10:36AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 141 | 84.57% |
| XPO240719C00150000 | 2024-06-21 11:34AM EDT | 150.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 74 | 85.06% |
| XPO240719C00155000 | 2024-04-09 10:16AM EDT | 155.00 | 3.10 | 0.10 | 0.75 | 0.00 | - | 9 | 45 | 89.36% |
| XPO240719C00160000 | 2024-05-24 10:16AM EDT | 160.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 197 | 91.89% |
| XPO240719C00165000 | 2024-04-16 11:48AM EDT | 165.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 230 | 230 | 98.54% |
| XPO240719C00170000 | 2024-04-08 1:15PM EDT | 170.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 7 | 64 | 103.81% |
| XPO240719C00175000 | 2024-03-08 3:14PM EDT | 175.00 | 1.60 | 1.50 | 1.70 | 0.00 | - | 1 | 1 | 145.36% |
| XPO240719C00180000 | 2024-04-18 11:48AM EDT | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 113.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240719P00070000 | 2024-06-28 3:56PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | -0.45 | -90.00% | 44 | 1 | 94.34% |
| XPO240719P00080000 | 2024-06-14 10:27AM EDT | 80.00 | 0.15 | 0.10 | 0.45 | -0.30 | -66.67% | 1 | 177 | 69.14% |
| XPO240719P00085000 | 2024-06-21 3:36PM EDT | 85.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 2 | 51 | 53.22% |
| XPO240719P00087500 | 2024-06-24 10:29AM EDT | 87.50 | 0.20 | 0.15 | 1.50 | 0.00 | - | 52 | 249 | 66.16% |
| XPO240719P00090000 | 2024-06-27 12:27PM EDT | 90.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 262 | 45.41% |
| XPO240719P00092500 | 2024-06-26 10:14AM EDT | 92.50 | 0.33 | 0.30 | 0.40 | 0.00 | - | 61 | 264 | 42.19% |
| XPO240719P00095000 | 2024-06-28 12:06PM EDT | 95.00 | 0.65 | 0.50 | 0.65 | -0.30 | -31.58% | 3 | 558 | 41.21% |
| XPO240719P00097500 | 2024-06-27 1:15PM EDT | 97.50 | 1.35 | 0.75 | 0.95 | 0.00 | - | 1 | 120 | 39.16% |
| XPO240719P00100000 | 2024-06-28 10:50AM EDT | 100.00 | 1.25 | 1.30 | 1.45 | -1.00 | -44.44% | 7 | 573 | 38.04% |
| XPO240719P00105000 | 2024-06-28 1:37PM EDT | 105.00 | 3.09 | 3.00 | 3.20 | -1.01 | -24.63% | 21 | 630 | 37.11% |
| XPO240719P00110000 | 2024-06-26 2:32PM EDT | 110.00 | 7.25 | 5.80 | 6.00 | 0.00 | - | 84 | 335 | 36.43% |
| XPO240719P00115000 | 2024-06-20 2:37PM EDT | 115.00 | 10.90 | 9.40 | 11.20 | 0.00 | - | 2 | 229 | 54.13% |
| XPO240719P00120000 | 2024-06-18 12:12PM EDT | 120.00 | 15.65 | 13.30 | 15.90 | 0.00 | - | 1 | 171 | 63.57% |
| XPO240719P00125000 | 2024-06-10 12:55PM EDT | 125.00 | 17.40 | 16.90 | 21.00 | 0.00 | - | 12 | 98 | 76.47% |
| XPO240719P00130000 | 2024-05-30 10:13AM EDT | 130.00 | 23.69 | 22.40 | 25.70 | 0.00 | - | 1 | 13 | 82.62% |
| XPO240719P00135000 | 2024-03-08 3:03PM EDT | 135.00 | 18.90 | 14.80 | 15.20 | 0.00 | - | 5 | 6 | 0.00% |
| XPO240719P00140000 | 2024-04-03 1:07PM EDT | 140.00 | 20.30 | 26.50 | 27.40 | 0.00 | - | 11 | 56 | 0.00% |
| XPO240719P00150000 | 2024-02-13 4:51PM EDT | 150.00 | 35.50 | 27.70 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.