UK markets closed

XPO Logistics, Inc. (XPO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.93+0.94 (+0.91%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPO240816C000500002024-06-06 11:33AM EDT50.0056.6352.1055.800.00--2065.63%
XPO240816C000600002024-05-08 1:05PM EDT60.0053.3248.1052.500.00-12168.80%
XPO240816C000650002023-12-26 10:55AM EDT65.0030.0026.1027.200.00--10.00%
XPO240816C000700002024-02-05 2:02PM EDT70.0029.6057.5061.700.00-2653307.54%
XPO240816C000750002024-04-29 2:47PM EDT75.0037.5031.6035.800.00-14104.52%
XPO240816C000775002024-01-18 2:45PM EDT77.5015.2044.5048.700.00-17222.89%
XPO240816C000800002024-06-07 2:09PM EDT80.0029.1624.8026.600.00-2361.65%
XPO240816C000825002024-01-10 4:18PM EDT82.5013.4041.0044.800.00-312211.29%
XPO240816C000850002024-06-17 11:45AM EDT85.0020.5220.8021.20+1.52+8.00%11,36454.33%
XPO240816C000875002024-01-09 11:54AM EDT87.5011.1035.6037.600.00-12181.37%
XPO240816C000900002024-06-17 11:45AM EDT90.0016.5716.8017.90-0.03-0.18%162254.97%
XPO240816C000925002024-02-23 4:37PM EDT92.5035.0536.3037.700.00-212198.77%
XPO240816C000950002024-06-13 12:46PM EDT95.0012.8613.3014.800.00-21254.88%
XPO240816C000975002024-06-03 1:35PM EDT97.5011.2011.7012.000.00-3350.26%
XPO240816C001000002024-06-14 11:36AM EDT100.008.9310.3010.600.00-57750.23%
XPO240816C001050002024-06-17 10:35AM EDT105.007.507.808.10-0.30-3.85%123850.71%
XPO240816C001100002024-06-14 12:50PM EDT110.005.505.706.000.00-1174149.96%
XPO240816C001150002024-06-17 11:35AM EDT115.004.204.104.40+0.17+4.22%479249.73%
XPO240816C001200002024-06-17 10:16AM EDT120.002.952.953.10-0.12-3.91%149449.05%
XPO240816C001250002024-06-17 10:29AM EDT125.002.002.102.25-1.10-35.48%215249.44%
XPO240816C001300002024-06-17 11:40AM EDT130.001.501.451.65+0.50+50.00%124250.09%
XPO240816C001350002024-06-14 10:57AM EDT135.000.851.001.150.00-415150.02%
XPO240816C001400002024-06-12 2:45PM EDT140.000.900.650.850.00-24050.83%
XPO240816C001450002024-05-03 2:29PM EDT145.002.150.650.800.00-218953.20%
XPO240816C001500002024-05-22 10:24AM EDT150.000.450.150.750.00-28751.90%
XPO240816C001550002024-06-17 12:04PM EDT155.000.450.450.65-3.25-87.84%14857.67%
XPO240816C001600002024-06-17 12:04PM EDT160.000.350.100.75-2.60-88.14%14658.30%
XPO240816C001650002024-04-09 9:55AM EDT165.003.400.202.550.00-21378.22%
XPO240816C001700002024-05-09 12:39PM EDT170.000.370.050.750.00-2563.97%
XPO240816C001750002024-03-26 9:38AM EDT175.002.451.201.500.00-101684.86%
XPO240816C001800002024-04-15 3:47PM EDT180.001.700.050.950.00-2472.46%
XPO240816C001850002024-04-24 9:43AM EDT185.000.850.000.350.00--164.06%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPO240816P000425002024-02-07 3:36PM EDT42.500.270.001.200.00--1127.73%
XPO240816P000450002024-02-07 3:35PM EDT45.000.250.001.200.00-13120.36%
XPO240816P000475002024-01-16 10:30AM EDT47.500.890.000.000.00--050.00%
XPO240816P000500002024-01-08 3:27PM EDT50.001.020.051.800.00--1116.99%
XPO240816P000600002024-06-14 11:29AM EDT60.000.180.050.250.00-51,59265.23%
XPO240816P000650002024-06-14 10:05AM EDT65.000.350.200.700.00-561368.70%
XPO240816P000700002024-05-22 9:41AM EDT70.000.400.150.750.00-1459.42%
XPO240816P000750002024-06-14 11:29AM EDT75.000.720.550.700.00-53554.54%
XPO240816P000775002024-04-30 11:22AM EDT77.501.600.050.800.00-110853.27%
XPO240816P000800002024-06-14 11:29AM EDT80.001.310.951.100.00-135752.12%
XPO240816P000825002024-05-22 3:31PM EDT82.501.001.251.400.00-117051.29%
XPO240816P000850002024-06-14 10:45AM EDT85.002.451.601.750.00-1365450.32%
XPO240816P000875002024-06-04 11:36AM EDT87.502.002.052.800.00-135252.33%
XPO240816P000900002024-06-13 2:47PM EDT90.002.822.602.85+0.06+2.17%335450.44%
XPO240816P000925002024-06-14 9:58AM EDT92.504.943.303.500.00-134349.72%
XPO240816P000950002024-06-12 3:53PM EDT95.004.354.104.30+0.85+24.29%31,14249.33%
XPO240816P000975002024-06-14 10:51AM EDT97.505.405.005.20-1.10-16.92%17148.85%
XPO240816P001000002024-06-17 11:27AM EDT100.006.356.006.20-1.25-16.45%413748.27%
XPO240816P001050002024-06-17 11:07AM EDT105.008.908.408.700.00-1342647.94%
XPO240816P001100002024-06-17 11:32AM EDT110.0011.4011.4011.70-3.30-22.45%131,27447.75%
XPO240816P001150002024-06-17 12:21PM EDT115.0014.8514.7015.00-0.92-5.83%26987246.72%
XPO240816P001200002024-06-13 3:53PM EDT120.0018.8618.0020.000.00-38754.83%
XPO240816P001250002024-06-05 12:38PM EDT125.0019.3021.8023.100.00-110747.61%
XPO240816P001300002024-05-30 10:13AM EDT130.0024.2927.0029.300.00-110454.08%
XPO240816P001350002024-04-29 3:39PM EDT135.0028.1826.7029.400.00-31190.00%
XPO240816P001400002024-03-13 11:37AM EDT140.0022.9021.0021.800.00-3380.00%
XPO240816P001450002024-05-20 2:24PM EDT145.0034.6039.8043.700.00-1052.49%