XPO Logistics, Inc. (XPO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816C00050000 | 2024-06-06 11:33AM EDT | 50.00 | 56.63 | 55.10 | 58.80 | 0.00 | - | - | 20 | 129.05% |
| XPO240816C00060000 | 2024-05-08 1:05PM EDT | 60.00 | 53.32 | 48.10 | 52.50 | 0.00 | - | 1 | 2 | 162.26% |
| XPO240816C00065000 | 2023-12-26 10:55AM EDT | 65.00 | 30.00 | 26.10 | 27.20 | 0.00 | - | - | 1 | 0.00% |
| XPO240816C00070000 | 2024-02-05 2:02PM EDT | 70.00 | 29.60 | 57.50 | 61.70 | 0.00 | - | 26 | 53 | 324.46% |
| XPO240816C00075000 | 2024-04-29 2:47PM EDT | 75.00 | 37.50 | 31.60 | 35.80 | 0.00 | - | 1 | 4 | 94.70% |
| XPO240816C00077500 | 2024-01-18 2:45PM EDT | 77.50 | 15.20 | 44.50 | 48.70 | 0.00 | - | 1 | 7 | 233.25% |
| XPO240816C00080000 | 2024-06-07 2:09PM EDT | 80.00 | 29.16 | 26.40 | 29.50 | 0.00 | - | 2 | 3 | 72.61% |
| XPO240816C00082500 | 2024-01-10 4:18PM EDT | 82.50 | 13.40 | 41.00 | 44.80 | 0.00 | - | 3 | 12 | 221.63% |
| XPO240816C00085000 | 2024-06-26 2:43PM EDT | 85.00 | 20.95 | 20.90 | 24.40 | 0.00 | - | 1 | 1,358 | 57.54% |
| XPO240816C00087500 | 2024-01-09 11:54AM EDT | 87.50 | 11.10 | 35.60 | 37.60 | 0.00 | - | 1 | 2 | 189.62% |
| XPO240816C00090000 | 2024-06-26 2:43PM EDT | 90.00 | 16.80 | 16.80 | 18.70 | 0.00 | - | 1 | 612 | 57.59% |
| XPO240816C00092500 | 2024-06-26 2:23PM EDT | 92.50 | 15.10 | 14.90 | 16.70 | 0.00 | - | 10 | 22 | 56.06% |
| XPO240816C00095000 | 2024-06-26 2:00PM EDT | 95.00 | 13.50 | 13.00 | 14.80 | 0.00 | - | 2 | 14 | 54.71% |
| XPO240816C00097500 | 2024-06-26 3:54PM EDT | 97.50 | 11.60 | 11.10 | 12.90 | 0.00 | - | 1 | 5 | 52.69% |
| XPO240816C00100000 | 2024-06-28 11:33AM EDT | 100.00 | 10.60 | 10.90 | 11.20 | -0.20 | -1.85% | 11 | 84 | 50.40% |
| XPO240816C00105000 | 2024-06-28 2:49PM EDT | 105.00 | 7.91 | 8.00 | 8.30 | +1.01 | +14.64% | 15 | 92 | 50.04% |
| XPO240816C00110000 | 2024-06-28 11:38AM EDT | 110.00 | 5.60 | 5.70 | 6.00 | +0.90 | +19.15% | 14 | 814 | 49.28% |
| XPO240816C00115000 | 2024-06-28 12:19PM EDT | 115.00 | 3.90 | 4.00 | 4.20 | +0.70 | +21.88% | 16 | 1,348 | 48.61% |
| XPO240816C00120000 | 2024-06-28 10:08AM EDT | 120.00 | 2.90 | 2.70 | 3.00 | +0.57 | +24.46% | 1 | 517 | 49.21% |
| XPO240816C00125000 | 2024-06-26 3:34PM EDT | 125.00 | 2.00 | 1.80 | 2.10 | +0.50 | +33.33% | 4 | 159 | 49.61% |
| XPO240816C00130000 | 2024-06-26 10:12AM EDT | 130.00 | 1.35 | 1.15 | 1.35 | -0.30 | -18.18% | 1 | 243 | 48.85% |
| XPO240816C00135000 | 2024-06-28 9:42AM EDT | 135.00 | 1.05 | 0.70 | 0.95 | +0.15 | +16.67% | 5 | 150 | 49.73% |
| XPO240816C00140000 | 2024-06-27 2:17PM EDT | 140.00 | 0.38 | 0.45 | 0.65 | 0.00 | - | 6 | 46 | 50.24% |
| XPO240816C00145000 | 2024-05-03 2:29PM EDT | 145.00 | 2.15 | 0.65 | 0.80 | 0.00 | - | 21 | 89 | 56.25% |
| XPO240816C00150000 | 2024-05-22 10:24AM EDT | 150.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 2 | 87 | 55.08% |
| XPO240816C00155000 | 2024-06-17 12:04PM EDT | 155.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 47 | 65.48% |
| XPO240816C00160000 | 2024-06-17 12:04PM EDT | 160.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 46 | 71.88% |
| XPO240816C00165000 | 2024-04-09 9:55AM EDT | 165.00 | 3.40 | 0.20 | 2.55 | 0.00 | - | 2 | 13 | 83.98% |
| XPO240816C00170000 | 2024-05-09 12:39PM EDT | 170.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 68.70% |
| XPO240816C00175000 | 2024-03-26 9:38AM EDT | 175.00 | 2.45 | 1.20 | 1.50 | 0.00 | - | 10 | 16 | 91.46% |
| XPO240816C00180000 | 2024-04-15 3:47PM EDT | 180.00 | 1.70 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 78.13% |
| XPO240816C00185000 | 2024-04-24 9:43AM EDT | 185.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | - | 1 | 69.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816P00042500 | 2024-06-26 1:50PM EDT | 42.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 164.50% |
| XPO240816P00045000 | 2024-02-07 3:35PM EDT | 45.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 136.82% |
| XPO240816P00047500 | 2024-01-16 10:30AM EDT | 47.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPO240816P00050000 | 2024-01-08 3:27PM EDT | 50.00 | 1.02 | 0.05 | 1.80 | 0.00 | - | - | 1 | 133.20% |
| XPO240816P00060000 | 2024-06-14 11:29AM EDT | 60.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 5 | 1,592 | 73.05% |
| XPO240816P00065000 | 2024-06-26 11:51AM EDT | 65.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 5 | 618 | 78.42% |
| XPO240816P00070000 | 2024-05-22 9:41AM EDT | 70.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 68.21% |
| XPO240816P00075000 | 2024-06-14 11:29AM EDT | 75.00 | 0.72 | 0.10 | 1.55 | 0.00 | - | 5 | 35 | 68.07% |
| XPO240816P00077500 | 2024-04-30 11:22AM EDT | 77.50 | 1.60 | 0.05 | 0.80 | 0.00 | - | 1 | 108 | 54.00% |
| XPO240816P00080000 | 2024-06-28 3:12PM EDT | 80.00 | 0.50 | 0.20 | 0.85 | -0.05 | -9.09% | 20 | 358 | 51.86% |
| XPO240816P00082500 | 2024-06-26 12:31PM EDT | 82.50 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 170 | 50.73% |
| XPO240816P00085000 | 2024-06-28 1:18PM EDT | 85.00 | 0.83 | 0.75 | 0.90 | -0.22 | -20.95% | 5 | 653 | 49.27% |
| XPO240816P00087500 | 2024-06-27 10:21AM EDT | 87.50 | 1.35 | 0.60 | 2.15 | 0.00 | - | 13 | 355 | 50.68% |
| XPO240816P00090000 | 2024-06-28 10:12AM EDT | 90.00 | 1.50 | 1.40 | 1.55 | -1.32 | -46.81% | 28 | 351 | 47.41% |
| XPO240816P00092500 | 2024-06-26 12:48PM EDT | 92.50 | 2.15 | 1.85 | 2.00 | 0.00 | - | 10 | 401 | 46.53% |
| XPO240816P00095000 | 2024-06-28 11:02AM EDT | 95.00 | 2.65 | 2.00 | 2.60 | -0.40 | -13.11% | 2 | 1,168 | 46.11% |
| XPO240816P00097500 | 2024-06-27 3:54PM EDT | 97.50 | 3.40 | 3.10 | 3.30 | -0.80 | -19.05% | 1 | 76 | 45.52% |
| XPO240816P00100000 | 2024-06-28 11:35AM EDT | 100.00 | 4.00 | 3.90 | 4.20 | -0.90 | -18.37% | 21 | 175 | 45.46% |
| XPO240816P00105000 | 2024-06-28 12:16PM EDT | 105.00 | 6.40 | 6.00 | 6.30 | -0.90 | -12.33% | 13 | 699 | 44.51% |
| XPO240816P00110000 | 2024-06-28 11:35AM EDT | 110.00 | 9.10 | 8.80 | 9.10 | -1.45 | -13.74% | 13 | 1,254 | 44.42% |
| XPO240816P00115000 | 2024-06-28 11:40AM EDT | 115.00 | 12.30 | 11.90 | 12.30 | -1.64 | -11.76% | 18 | 561 | 43.41% |
| XPO240816P00120000 | 2024-06-25 1:38PM EDT | 120.00 | 16.50 | 15.10 | 17.30 | 0.00 | - | 3 | 88 | 52.62% |
| XPO240816P00125000 | 2024-06-05 12:38PM EDT | 125.00 | 19.30 | 19.60 | 21.20 | 0.00 | - | 1 | 107 | 51.81% |
| XPO240816P00130000 | 2024-06-25 3:48PM EDT | 130.00 | 25.30 | 23.90 | 26.10 | 0.00 | - | 1 | 104 | 57.91% |
| XPO240816P00135000 | 2024-06-25 3:56PM EDT | 135.00 | 30.34 | 28.20 | 31.00 | 0.00 | - | 3 | 119 | 63.34% |
| XPO240816P00140000 | 2024-03-13 11:37AM EDT | 140.00 | 22.90 | 21.00 | 21.80 | 0.00 | - | 3 | 38 | 0.00% |
| XPO240816P00145000 | 2024-05-20 2:24PM EDT | 145.00 | 34.60 | 39.80 | 43.80 | 0.00 | - | 1 | 0 | 82.81% |
© 2024 Yahoo. All rights reserved.