UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.76 +1.31 (+1.67%) GOLD FUTURES
2,330.90 -18.20 (-0.77%) DOW
38,684.05 +94.89 (+0.25%) Bitcoin GBP
51,954.16 -461.16 (-0.88%)
XPO Logistics, Inc. (XPO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO250117C00017500 | 2023-07-19 12:54PM EDT | 17.50 | 52.50 | 52.00 | 56.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO250117C00020000 | 2023-04-21 9:32AM EDT | 20.00 | 25.00 | 27.00 | 32.00 | 0.00 | - | 7 | 7 | 0.00% |
| XPO250117C00022500 | 2023-03-13 11:18AM EDT | 22.50 | 14.66 | 14.00 | 14.70 | 0.00 | - | 1 | 4 | 0.00% |
| XPO250117C00025000 | 2023-11-17 4:36PM EDT | 25.00 | 64.00 | 59.50 | 64.00 | 0.00 | - | 5 | 6 | 0.00% |
| XPO250117C00027500 | 2022-09-19 2:40PM EDT | 27.50 | 27.14 | 21.50 | 26.50 | 0.00 | - | - | 1 | 0.00% |
| XPO250117C00030000 | 2023-03-29 3:59PM EDT | 30.00 | 8.91 | 19.20 | 20.00 | 0.00 | - | 114 | 119 | 0.00% |
| XPO250117C00032500 | 2023-12-26 10:35AM EDT | 32.50 | 59.24 | 54.00 | 59.00 | 0.00 | - | 1 | 6 | 0.00% |
| XPO250117C00035000 | 2024-06-03 2:41PM EDT | 35.00 | 68.74 | 67.80 | 71.80 | 0.00 | - | 1 | 51 | 85.99% |
| XPO250117C00037500 | 2023-12-28 11:54AM EDT | 37.50 | 54.80 | 49.50 | 54.50 | 0.00 | - | 1 | 4 | 0.00% |
| XPO250117C00040000 | 2024-05-17 12:56PM EDT | 40.00 | 72.15 | 62.50 | 67.00 | 0.00 | - | 8 | 48 | 75.27% |
| XPO250117C00042500 | 2023-04-25 2:14PM EDT | 42.50 | 11.70 | 15.00 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| XPO250117C00045000 | 2024-01-23 4:51PM EDT | 45.00 | 43.32 | 77.20 | 82.00 | 0.00 | - | 2 | 129 | 230.38% |
| XPO250117C00047500 | 2024-05-24 1:09PM EDT | 47.50 | 62.80 | 56.00 | 59.80 | 0.00 | - | 2 | 3 | 72.73% |
| XPO250117C00050000 | 2024-03-19 1:11PM EDT | 50.00 | 74.50 | 66.10 | 70.50 | 0.00 | - | 1 | 71 | 164.56% |
| XPO250117C00052500 | 2024-06-11 12:13PM EDT | 52.50 | 56.09 | 51.50 | 55.40 | 0.00 | - | 3 | 54 | 70.70% |
| XPO250117C00055000 | 2024-03-05 1:43PM EDT | 55.00 | 73.05 | 68.00 | 72.90 | 0.00 | - | 5 | 12 | 191.77% |
| XPO250117C00057500 | 2023-10-12 12:32PM EDT | 57.50 | 30.39 | 32.60 | 33.50 | 0.00 | - | 1 | 7 | 0.00% |
| XPO250117C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 51.49 | 49.20 | 53.20 | 0.00 | - | 1 | 262 | 94.85% |
| XPO250117C00062500 | 2024-02-13 11:08AM EDT | 62.50 | 57.85 | 62.50 | 66.80 | 0.00 | - | - | 10 | 174.77% |
| XPO250117C00065000 | 2023-12-21 3:45PM EDT | 65.00 | 31.70 | 25.60 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| XPO250117C00067500 | 2024-01-09 12:33PM EDT | 67.50 | 26.90 | 54.70 | 58.50 | 0.00 | - | 1 | 2 | 143.84% |
| XPO250117C00070000 | 2024-02-08 11:58AM EDT | 70.00 | 56.00 | 57.00 | 58.70 | 0.00 | - | 10 | 54 | 154.97% |
| XPO250117C00072500 | 2024-01-18 2:10PM EDT | 72.50 | 21.40 | 51.60 | 56.50 | 0.00 | - | 1 | 48 | 141.85% |
| XPO250117C00075000 | 2024-01-09 12:53PM EDT | 75.00 | 22.30 | 49.10 | 51.80 | 0.00 | - | 1 | 100 | 130.37% |
| XPO250117C00077500 | 2024-02-23 10:57AM EDT | 77.50 | 51.71 | 52.80 | 54.50 | 0.00 | - | 5 | 73 | 148.96% |
| XPO250117C00080000 | 2024-06-14 11:16AM EDT | 80.00 | 27.67 | 30.30 | 31.50 | 0.00 | - | 2 | 682 | 58.06% |
| XPO250117C00082500 | 2024-03-11 10:26AM EDT | 82.50 | 46.00 | 48.80 | 50.80 | 0.00 | - | 18 | 30 | 140.48% |
| XPO250117C00085000 | 2024-05-20 3:00PM EDT | 85.00 | 32.82 | 26.80 | 27.40 | 0.00 | - | 2 | 32 | 55.23% |
| XPO250117C00087500 | 2024-03-15 12:22PM EDT | 87.50 | 43.90 | 45.20 | 46.90 | 0.00 | - | 3 | 12 | 132.76% |
| XPO250117C00090000 | 2024-04-26 9:40AM EDT | 90.00 | 28.67 | 27.00 | 27.50 | 0.00 | - | 2 | 76 | 66.29% |
| XPO250117C00092500 | 2024-05-06 1:33PM EDT | 92.50 | 27.70 | 25.30 | 26.60 | 0.00 | - | 4 | 23 | 66.13% |
| XPO250117C00095000 | 2024-05-22 10:23AM EDT | 95.00 | 21.83 | 20.50 | 21.50 | 0.00 | - | 3 | 54 | 53.22% |
| XPO250117C00097500 | 2024-05-28 2:19PM EDT | 97.50 | 23.50 | 19.10 | 19.60 | 0.00 | - | 3 | 15 | 51.83% |
| XPO250117C00100000 | 2024-06-14 10:57AM EDT | 100.00 | 15.90 | 17.90 | 18.20 | 0.00 | - | 7 | 240 | 51.45% |
| XPO250117C00105000 | 2024-06-13 11:50AM EDT | 105.00 | 15.00 | 15.30 | 15.80 | 0.00 | - | 1 | 904 | 50.43% |
| XPO250117C00110000 | 2024-06-04 2:45PM EDT | 110.00 | 13.08 | 13.20 | 13.60 | 0.00 | - | 1 | 15 | 50.44% |
| XPO250117C00115000 | 2024-05-20 1:46PM EDT | 115.00 | 14.80 | 11.30 | 11.60 | 0.00 | - | 12 | 81 | 49.59% |
| XPO250117C00120000 | 2024-05-31 1:15PM EDT | 120.00 | 10.50 | 9.70 | 10.00 | 0.00 | - | 7 | 29 | 49.35% |
| XPO250117C00125000 | 2024-05-20 12:47PM EDT | 125.00 | 11.15 | 8.20 | 8.50 | 0.00 | - | 1 | 19 | 48.82% |
| XPO250117C00130000 | 2024-06-12 11:14AM EDT | 130.00 | 8.13 | 6.90 | 7.20 | 0.00 | - | 2 | 80 | 48.35% |
| XPO250117C00135000 | 2024-06-17 11:32AM EDT | 135.00 | 6.00 | 5.90 | 6.10 | -0.55 | -8.40% | 2 | 65 | 48.01% |
| XPO250117C00140000 | 2024-06-06 10:06AM EDT | 140.00 | 5.30 | 5.00 | 5.20 | 0.00 | - | 1 | 28 | 47.88% |
| XPO250117C00145000 | 2024-06-12 3:59PM EDT | 145.00 | 4.74 | 4.20 | 4.40 | 0.00 | - | 6 | 19 | 47.66% |
| XPO250117C00150000 | 2024-04-29 2:42PM EDT | 150.00 | 7.10 | 3.50 | 4.50 | 0.00 | - | 1 | 171 | 50.81% |
| XPO250117C00155000 | 2024-05-15 3:53PM EDT | 155.00 | 5.40 | 2.85 | 5.00 | 0.00 | - | 1 | 4 | 50.92% |
| XPO250117C00160000 | 2024-05-13 3:39PM EDT | 160.00 | 3.70 | 1.15 | 3.10 | 0.00 | - | 1 | 272 | 49.46% |
| XPO250117C00165000 | 2024-04-30 9:54AM EDT | 165.00 | 4.30 | 2.50 | 2.75 | 0.00 | - | 2 | 3 | 49.88% |
| XPO250117C00170000 | 2024-05-03 9:40AM EDT | 170.00 | 6.10 | 1.95 | 2.10 | 0.00 | - | 1 | 3 | 48.29% |
| XPO250117C00175000 | 2024-06-11 11:54AM EDT | 175.00 | 1.70 | 1.50 | 1.85 | 0.00 | - | 1 | 12 | 48.65% |
| XPO250117C00180000 | 2024-04-09 3:20PM EDT | 180.00 | 6.60 | 1.90 | 2.55 | 0.00 | - | 1 | 14 | 52.83% |
| XPO250117C00185000 | 2024-04-05 10:36AM EDT | 185.00 | 6.20 | 2.05 | 2.40 | 0.00 | - | 50 | 50 | 54.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO250117P00017500 | 2023-10-30 9:33AM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| XPO250117P00020000 | 2024-05-02 1:53PM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 124.07% |
| XPO250117P00022500 | 2023-12-29 11:18AM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 87.89% |
| XPO250117P00025000 | 2023-11-15 3:06PM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 101.66% |
| XPO250117P00027500 | 2023-11-06 12:37PM EDT | 27.50 | 0.33 | 0.05 | 2.60 | 0.00 | - | 2 | 3 | 116.16% |
| XPO250117P00030000 | 2024-04-09 10:21AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 221 | 84.77% |
| XPO250117P00032500 | 2023-09-21 2:06PM EDT | 32.50 | 1.30 | 0.50 | 2.45 | 0.00 | - | 3 | 4 | 105.05% |
| XPO250117P00035000 | 2023-04-24 11:38AM EDT | 35.00 | 4.60 | 4.10 | 4.70 | 0.00 | - | 294 | 297 | 135.74% |
| XPO250117P00037500 | 2024-02-29 4:14PM EDT | 37.50 | 0.80 | 0.05 | 1.40 | 0.00 | - | 3 | 58 | 79.59% |
| XPO250117P00040000 | 2024-03-11 9:55AM EDT | 40.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 14 | 319 | 72.80% |
| XPO250117P00042500 | 2024-01-19 2:04PM EDT | 42.50 | 1.10 | 0.20 | 1.70 | 0.00 | - | 1 | 220 | 74.85% |
| XPO250117P00045000 | 2024-03-07 3:19PM EDT | 45.00 | 0.57 | 0.15 | 0.60 | 0.00 | - | 5 | 672 | 58.84% |
| XPO250117P00047500 | 2023-10-05 1:13PM EDT | 47.50 | 3.29 | 2.30 | 2.60 | 0.00 | - | 100 | 557 | 84.75% |
| XPO250117P00050000 | 2024-05-20 9:50AM EDT | 50.00 | 0.39 | 0.10 | 0.70 | 0.00 | - | 1 | 916 | 52.73% |
| XPO250117P00052500 | 2024-02-29 10:34AM EDT | 52.50 | 1.00 | 0.35 | 1.90 | 0.00 | - | 10 | 298 | 61.50% |
| XPO250117P00055000 | 2024-04-26 1:13PM EDT | 55.00 | 1.10 | 0.25 | 0.85 | 0.00 | - | 11 | 140 | 54.30% |
| XPO250117P00057500 | 2024-05-01 9:47AM EDT | 57.50 | 1.30 | 0.35 | 1.05 | 0.00 | - | 1 | 80 | 53.61% |
| XPO250117P00060000 | 2024-05-14 10:46AM EDT | 60.00 | 0.81 | 1.00 | 1.20 | 0.00 | - | 6 | 199 | 50.95% |
| XPO250117P00062500 | 2024-05-03 10:47AM EDT | 62.50 | 1.00 | 0.95 | 1.20 | 0.00 | - | 18 | 75 | 48.87% |
| XPO250117P00065000 | 2024-04-17 2:40PM EDT | 65.00 | 1.60 | 1.05 | 1.35 | 0.00 | - | 3 | 419 | 47.23% |
| XPO250117P00067500 | 2024-05-13 3:04PM EDT | 67.50 | 1.40 | 1.50 | 1.85 | 0.00 | - | 1 | 22 | 48.34% |
| XPO250117P00070000 | 2024-06-14 10:56AM EDT | 70.00 | 2.56 | 2.20 | 2.55 | 0.00 | - | 1 | 42 | 50.10% |
| XPO250117P00072500 | 2024-06-10 10:07AM EDT | 72.50 | 2.15 | 2.65 | 3.10 | 0.00 | - | 3 | 20 | 50.18% |
| XPO250117P00075000 | 2024-02-07 1:35PM EDT | 75.00 | 3.60 | 2.75 | 3.20 | 0.00 | - | 3 | 11 | 47.40% |
| XPO250117P00077500 | 2024-05-15 3:55PM EDT | 77.50 | 2.35 | 3.60 | 4.00 | 0.00 | - | 1 | 79 | 48.28% |
| XPO250117P00080000 | 2024-06-10 10:03AM EDT | 80.00 | 3.48 | 4.20 | 4.60 | 0.00 | - | 1 | 684 | 47.74% |
| XPO250117P00082500 | 2024-04-17 2:44PM EDT | 82.50 | 4.00 | 3.50 | 3.80 | 0.00 | - | 11 | 49 | 40.60% |
| XPO250117P00085000 | 2024-05-23 2:34PM EDT | 85.00 | 4.97 | 5.40 | 5.90 | 0.00 | - | 2 | 42 | 46.37% |
| XPO250117P00087500 | 2024-05-22 1:26PM EDT | 87.50 | 5.50 | 6.30 | 6.60 | 0.00 | - | 55 | 22 | 45.54% |
| XPO250117P00090000 | 2024-06-04 9:35AM EDT | 90.00 | 6.10 | 7.10 | 7.50 | 0.00 | - | 12 | 80 | 45.26% |
| XPO250117P00092500 | 2024-06-04 9:35AM EDT | 92.50 | 6.90 | 8.00 | 8.40 | 0.00 | - | 11 | 65 | 44.73% |
| XPO250117P00095000 | 2024-06-12 12:10PM EDT | 95.00 | 8.20 | 9.10 | 9.40 | 0.00 | - | 1 | 39 | 44.32% |
| XPO250117P00097500 | 2024-06-04 10:21AM EDT | 97.50 | 8.90 | 10.10 | 10.40 | 0.00 | - | 13 | 40 | 43.68% |
| XPO250117P00100000 | 2024-06-10 2:58PM EDT | 100.00 | 9.90 | 11.20 | 11.60 | 0.00 | - | 1 | 101 | 43.48% |
| XPO250117P00105000 | 2024-06-04 11:53AM EDT | 105.00 | 12.90 | 13.70 | 14.00 | 0.00 | - | 7 | 267 | 42.38% |
| XPO250117P00110000 | 2024-06-03 3:35PM EDT | 110.00 | 16.80 | 16.40 | 16.80 | 0.00 | - | 2 | 36 | 41.70% |
| XPO250117P00115000 | 2024-06-06 2:35PM EDT | 115.00 | 17.50 | 19.40 | 19.90 | 0.00 | - | 4 | 45 | 41.11% |
| XPO250117P00120000 | 2024-05-24 2:47PM EDT | 120.00 | 19.90 | 22.60 | 23.20 | 0.00 | - | 20 | 95 | 40.34% |
| XPO250117P00125000 | 2024-06-07 11:10AM EDT | 125.00 | 24.20 | 25.90 | 26.80 | 0.00 | - | 11 | 53 | 39.78% |
| XPO250117P00130000 | 2024-06-10 1:14PM EDT | 130.00 | 27.30 | 29.30 | 30.50 | 0.00 | - | 28 | 145 | 38.78% |
| XPO250117P00135000 | 2024-03-11 3:19PM EDT | 135.00 | 25.80 | 22.10 | 22.60 | 0.00 | - | 21 | 21 | 0.00% |
| XPO250117P00140000 | 2024-03-11 2:17PM EDT | 140.00 | 29.20 | 25.10 | 25.60 | 0.00 | - | 6 | 6 | 0.00% |
| XPO250117P00150000 | 2024-04-26 9:52AM EDT | 150.00 | 44.78 | 41.00 | 43.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.