UK markets closed

XPO Logistics, Inc. (XPO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.15+3.04 (+2.95%)
At close: 04:00PM EDT
106.15 0.00 (0.00%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPO240816C000500002024-06-06 11:33AM EDT50.0056.6355.1058.800.00--20129.05%
XPO240816C000600002024-05-08 1:05PM EDT60.0053.3248.1052.500.00-12162.26%
XPO240816C000650002023-12-26 10:55AM EDT65.0030.0026.1027.200.00--10.00%
XPO240816C000700002024-02-05 2:02PM EDT70.0029.6057.5061.700.00-2653324.46%
XPO240816C000750002024-04-29 2:47PM EDT75.0037.5031.6035.800.00-1494.70%
XPO240816C000775002024-01-18 2:45PM EDT77.5015.2044.5048.700.00-17233.25%
XPO240816C000800002024-06-07 2:09PM EDT80.0029.1626.4029.500.00-2372.61%
XPO240816C000825002024-01-10 4:18PM EDT82.5013.4041.0044.800.00-312221.63%
XPO240816C000850002024-06-26 2:43PM EDT85.0020.9520.9024.400.00-11,35857.54%
XPO240816C000875002024-01-09 11:54AM EDT87.5011.1035.6037.600.00-12189.62%
XPO240816C000900002024-06-26 2:43PM EDT90.0016.8016.8018.700.00-161257.59%
XPO240816C000925002024-06-26 2:23PM EDT92.5015.1014.9016.700.00-102256.06%
XPO240816C000950002024-06-26 2:00PM EDT95.0013.5013.0014.800.00-21454.71%
XPO240816C000975002024-06-26 3:54PM EDT97.5011.6011.1012.900.00-1552.69%
XPO240816C001000002024-06-28 11:33AM EDT100.0010.6010.9011.20-0.20-1.85%118450.40%
XPO240816C001050002024-06-28 2:49PM EDT105.007.918.008.30+1.01+14.64%159250.04%
XPO240816C001100002024-06-28 11:38AM EDT110.005.605.706.00+0.90+19.15%1481449.28%
XPO240816C001150002024-06-28 12:19PM EDT115.003.904.004.20+0.70+21.88%161,34848.61%
XPO240816C001200002024-06-28 10:08AM EDT120.002.902.703.00+0.57+24.46%151749.21%
XPO240816C001250002024-06-26 3:34PM EDT125.002.001.802.10+0.50+33.33%415949.61%
XPO240816C001300002024-06-26 10:12AM EDT130.001.351.151.35-0.30-18.18%124348.85%
XPO240816C001350002024-06-28 9:42AM EDT135.001.050.700.95+0.15+16.67%515049.73%
XPO240816C001400002024-06-27 2:17PM EDT140.000.380.450.650.00-64650.24%
XPO240816C001450002024-05-03 2:29PM EDT145.002.150.650.800.00-218956.25%
XPO240816C001500002024-05-22 10:24AM EDT150.000.450.150.750.00-28755.08%
XPO240816C001550002024-06-17 12:04PM EDT155.000.450.051.450.00-14765.48%
XPO240816C001600002024-06-17 12:04PM EDT160.000.350.001.750.00-14671.88%
XPO240816C001650002024-04-09 9:55AM EDT165.003.400.202.550.00-21383.98%
XPO240816C001700002024-05-09 12:39PM EDT170.000.370.050.750.00-2568.70%
XPO240816C001750002024-03-26 9:38AM EDT175.002.451.201.500.00-101691.46%
XPO240816C001800002024-04-15 3:47PM EDT180.001.700.050.950.00-2478.13%
XPO240816C001850002024-04-24 9:43AM EDT185.000.850.000.350.00--169.14%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPO240816P000425002024-06-26 1:50PM EDT42.500.050.002.200.00-33164.50%
XPO240816P000450002024-02-07 3:35PM EDT45.000.250.001.200.00-13136.82%
XPO240816P000475002024-01-16 10:30AM EDT47.500.890.000.000.00--050.00%
XPO240816P000500002024-01-08 3:27PM EDT50.001.020.051.800.00--1133.20%
XPO240816P000600002024-06-14 11:29AM EDT60.000.180.050.200.00-51,59273.05%
XPO240816P000650002024-06-26 11:51AM EDT65.000.200.100.750.00-561878.42%
XPO240816P000700002024-05-22 9:41AM EDT70.000.400.100.750.00-1468.21%
XPO240816P000750002024-06-14 11:29AM EDT75.000.720.101.550.00-53568.07%
XPO240816P000775002024-04-30 11:22AM EDT77.501.600.050.800.00-110854.00%
XPO240816P000800002024-06-28 3:12PM EDT80.000.500.200.85-0.05-9.09%2035851.86%
XPO240816P000825002024-06-26 12:31PM EDT82.500.650.500.700.00-117050.73%
XPO240816P000850002024-06-28 1:18PM EDT85.000.830.750.90-0.22-20.95%565349.27%
XPO240816P000875002024-06-27 10:21AM EDT87.501.350.602.150.00-1335550.68%
XPO240816P000900002024-06-28 10:12AM EDT90.001.501.401.55-1.32-46.81%2835147.41%
XPO240816P000925002024-06-26 12:48PM EDT92.502.151.852.000.00-1040146.53%
XPO240816P000950002024-06-28 11:02AM EDT95.002.652.002.60-0.40-13.11%21,16846.11%
XPO240816P000975002024-06-27 3:54PM EDT97.503.403.103.30-0.80-19.05%17645.52%
XPO240816P001000002024-06-28 11:35AM EDT100.004.003.904.20-0.90-18.37%2117545.46%
XPO240816P001050002024-06-28 12:16PM EDT105.006.406.006.30-0.90-12.33%1369944.51%
XPO240816P001100002024-06-28 11:35AM EDT110.009.108.809.10-1.45-13.74%131,25444.42%
XPO240816P001150002024-06-28 11:40AM EDT115.0012.3011.9012.30-1.64-11.76%1856143.41%
XPO240816P001200002024-06-25 1:38PM EDT120.0016.5015.1017.300.00-38852.62%
XPO240816P001250002024-06-05 12:38PM EDT125.0019.3019.6021.200.00-110751.81%
XPO240816P001300002024-06-25 3:48PM EDT130.0025.3023.9026.100.00-110457.91%
XPO240816P001350002024-06-25 3:56PM EDT135.0030.3428.2031.000.00-311963.34%
XPO240816P001400002024-03-13 11:37AM EDT140.0022.9021.0021.800.00-3380.00%
XPO240816P001450002024-05-20 2:24PM EDT145.0034.6039.8043.800.00-1082.81%