XPO Logistics, Inc. (XPO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 70.20 | 74.70 | 0.00 | - | 1 | 51 | 99.90% |
| XPO250117C00037500 | 2023-12-28 11:54AM EDT | 37.50 | 54.80 | 49.50 | 54.50 | 0.00 | - | 1 | 4 | 0.00% |
| XPO250117C00040000 | 2024-06-20 10:27AM EDT | 40.00 | 65.00 | 65.40 | 69.90 | 0.00 | - | 8 | 50 | 92.04% |
| 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 | 221.55% |
| XPO250117C00047500 | 2024-05-24 1:09PM EDT | 47.50 | 62.80 | 57.30 | 61.70 | 0.00 | - | 2 | 3 | 68.04% |
| XPO250117C00050000 | 2024-03-19 1:11PM EDT | 50.00 | 74.50 | 66.10 | 70.50 | 0.00 | - | 1 | 71 | 156.57% |
| XPO250117C00052500 | 2024-06-11 12:13PM EDT | 52.50 | 56.09 | 53.70 | 58.00 | 0.00 | - | 3 | 54 | 76.81% |
| XPO250117C00055000 | 2024-03-05 1:43PM EDT | 55.00 | 73.05 | 68.00 | 72.90 | 0.00 | - | 5 | 12 | 185.47% |
| 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 | 85.80% |
| XPO250117C00062500 | 2024-02-13 11:08AM EDT | 62.50 | 57.85 | 62.50 | 66.80 | 0.00 | - | - | 10 | 169.73% |
| 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 | 139.13% |
| XPO250117C00070000 | 2024-02-08 11:58AM EDT | 70.00 | 56.00 | 57.00 | 58.70 | 0.00 | - | 10 | 54 | 150.79% |
| XPO250117C00072500 | 2024-01-18 2:10PM EDT | 72.50 | 21.40 | 51.60 | 56.50 | 0.00 | - | 1 | 48 | 137.81% |
| XPO250117C00075000 | 2024-01-09 12:53PM EDT | 75.00 | 22.30 | 49.10 | 51.80 | 0.00 | - | 1 | 100 | 126.45% |
| XPO250117C00077500 | 2024-02-23 10:57AM EDT | 77.50 | 51.71 | 52.80 | 54.50 | 0.00 | - | 5 | 73 | 145.61% |
| XPO250117C00080000 | 2024-06-14 11:16AM EDT | 80.00 | 27.67 | 30.50 | 32.50 | 0.00 | - | 2 | 682 | 54.60% |
| XPO250117C00082500 | 2024-03-11 10:26AM EDT | 82.50 | 46.00 | 48.80 | 50.80 | 0.00 | - | 18 | 30 | 137.51% |
| XPO250117C00085000 | 2024-05-20 3:00PM EDT | 85.00 | 32.82 | 25.70 | 27.90 | 0.00 | - | 2 | 32 | 53.36% |
| XPO250117C00087500 | 2024-06-20 12:32PM EDT | 87.50 | 25.50 | 25.30 | 28.50 | 0.00 | - | 3 | 12 | 55.62% |
| XPO250117C00090000 | 2024-04-26 9:40AM EDT | 90.00 | 28.67 | 27.00 | 27.50 | 0.00 | - | 2 | 76 | 62.50% |
| XPO250117C00092500 | 2024-05-06 1:33PM EDT | 92.50 | 27.70 | 25.30 | 26.60 | 0.00 | - | 4 | 23 | 62.65% |
| XPO250117C00095000 | 2024-05-22 10:23AM EDT | 95.00 | 21.83 | 20.00 | 21.40 | 0.00 | - | 3 | 54 | 51.07% |
| XPO250117C00097500 | 2024-05-28 2:19PM EDT | 97.50 | 23.50 | 17.50 | 17.90 | 0.00 | - | 3 | 15 | 43.52% |
| XPO250117C00100000 | 2024-06-17 3:54PM EDT | 100.00 | 19.00 | 18.10 | 18.50 | 0.00 | - | 7 | 244 | 49.95% |
| XPO250117C00105000 | 2024-06-28 2:49PM EDT | 105.00 | 15.37 | 15.50 | 15.90 | +0.19 | +1.25% | 3 | 903 | 49.03% |
| XPO250117C00110000 | 2024-06-27 10:05AM EDT | 110.00 | 12.80 | 12.50 | 13.60 | 0.00 | - | 3 | 19 | 48.30% |
| XPO250117C00115000 | 2024-06-26 9:44AM EDT | 115.00 | 11.50 | 11.20 | 11.60 | 0.00 | - | 1 | 81 | 47.77% |
| XPO250117C00120000 | 2024-06-25 11:27AM EDT | 120.00 | 9.10 | 9.40 | 9.80 | 0.00 | - | 29 | 58 | 47.16% |
| XPO250117C00125000 | 2024-06-25 9:50AM EDT | 125.00 | 7.70 | 7.90 | 8.20 | 0.00 | - | 21 | 30 | 46.50% |
| XPO250117C00130000 | 2024-06-25 9:53AM EDT | 130.00 | 6.40 | 6.60 | 7.00 | 0.00 | - | 11 | 105 | 46.53% |
| XPO250117C00135000 | 2024-06-18 2:35PM EDT | 135.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | 2 | 67 | 45.95% |
| XPO250117C00140000 | 2024-06-27 9:37AM EDT | 140.00 | 4.00 | 4.50 | 4.80 | 0.00 | - | 2 | 103 | 45.51% |
| XPO250117C00145000 | 2024-06-20 3:21PM EDT | 145.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 11 | 30 | 45.72% |
| XPO250117C00150000 | 2024-06-24 1:07PM EDT | 150.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 12 | 166 | 45.46% |
| XPO250117C00155000 | 2024-05-15 3:53PM EDT | 155.00 | 5.40 | 2.85 | 5.00 | 0.00 | - | 1 | 4 | 50.43% |
| XPO250117C00160000 | 2024-05-13 3:39PM EDT | 160.00 | 3.70 | 1.15 | 3.10 | 0.00 | - | 1 | 272 | 49.05% |
| XPO250117C00165000 | 2024-04-30 9:54AM EDT | 165.00 | 4.30 | 2.50 | 2.75 | 0.00 | - | 2 | 3 | 49.56% |
| XPO250117C00170000 | 2024-05-03 9:40AM EDT | 170.00 | 6.10 | 1.95 | 2.10 | 0.00 | - | 1 | 3 | 48.04% |
| XPO250117C00175000 | 2024-06-11 11:54AM EDT | 175.00 | 1.70 | 1.10 | 1.45 | 0.00 | - | 3 | 12 | 45.68% |
| XPO250117C00180000 | 2024-04-09 3:20PM EDT | 180.00 | 6.60 | 1.90 | 2.55 | 0.00 | - | 1 | 14 | 52.71% |
| XPO250117C00185000 | 2024-04-05 10:36AM EDT | 185.00 | 6.20 | 2.05 | 2.40 | 0.00 | - | 50 | 50 | 54.57% |
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 | 128.76% |
| XPO250117P00022500 | 2023-12-29 11:18AM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 91.41% |
| XPO250117P00025000 | 2023-11-15 3:06PM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 105.66% |
| XPO250117P00027500 | 2023-11-06 12:37PM EDT | 27.50 | 0.33 | 0.05 | 2.60 | 0.00 | - | 2 | 3 | 120.75% |
| XPO250117P00030000 | 2024-04-09 10:21AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 221 | 88.28% |
| XPO250117P00032500 | 2023-09-21 2:06PM EDT | 32.50 | 1.30 | 0.50 | 2.45 | 0.00 | - | 3 | 4 | 109.33% |
| XPO250117P00035000 | 2023-04-24 11:38AM EDT | 35.00 | 4.60 | 4.10 | 4.70 | 0.00 | - | 294 | 297 | 141.06% |
| XPO250117P00037500 | 2024-02-29 4:14PM EDT | 37.50 | 0.80 | 0.05 | 1.40 | 0.00 | - | 3 | 58 | 83.08% |
| XPO250117P00040000 | 2024-03-11 9:55AM EDT | 40.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 14 | 319 | 76.07% |
| XPO250117P00042500 | 2024-01-19 2:04PM EDT | 42.50 | 1.10 | 0.20 | 1.70 | 0.00 | - | 1 | 220 | 78.25% |
| XPO250117P00045000 | 2024-03-07 3:19PM EDT | 45.00 | 0.57 | 0.15 | 0.60 | 0.00 | - | 5 | 672 | 61.62% |
| XPO250117P00047500 | 2023-10-05 1:13PM EDT | 47.50 | 3.29 | 2.30 | 2.60 | 0.00 | - | 100 | 557 | 88.60% |
| XPO250117P00050000 | 2024-05-20 9:50AM EDT | 50.00 | 0.39 | 0.20 | 0.70 | 0.00 | - | 1 | 916 | 56.59% |
| XPO250117P00052500 | 2024-02-29 10:34AM EDT | 52.50 | 1.00 | 0.35 | 1.90 | 0.00 | - | 10 | 298 | 64.58% |
| XPO250117P00055000 | 2024-04-26 1:13PM EDT | 55.00 | 1.10 | 0.25 | 0.85 | 0.00 | - | 11 | 140 | 52.20% |
| XPO250117P00057500 | 2024-05-01 9:47AM EDT | 57.50 | 1.30 | 0.35 | 1.05 | 0.00 | - | 1 | 80 | 51.61% |
| XPO250117P00060000 | 2024-05-14 10:46AM EDT | 60.00 | 0.81 | 1.00 | 1.20 | 0.00 | - | 6 | 199 | 53.78% |
| XPO250117P00062500 | 2024-05-03 10:47AM EDT | 62.50 | 1.00 | 0.95 | 1.20 | 0.00 | - | 18 | 75 | 50.27% |
| XPO250117P00065000 | 2024-04-17 2:40PM EDT | 65.00 | 1.60 | 1.05 | 1.35 | 0.00 | - | 3 | 419 | 50.02% |
| XPO250117P00067500 | 2024-05-13 3:04PM EDT | 67.50 | 1.40 | 1.50 | 1.85 | 0.00 | - | 1 | 22 | 51.25% |
| XPO250117P00070000 | 2024-06-21 2:51PM EDT | 70.00 | 1.85 | 1.45 | 1.75 | 0.00 | - | 22 | 57 | 47.24% |
| XPO250117P00072500 | 2024-06-28 2:13PM EDT | 72.50 | 1.90 | 1.75 | 2.00 | -0.20 | -9.52% | 3 | 39 | 46.01% |
| XPO250117P00075000 | 2024-02-07 1:35PM EDT | 75.00 | 3.60 | 2.75 | 3.20 | 0.00 | - | 3 | 11 | 50.49% |
| XPO250117P00077500 | 2024-06-26 12:01PM EDT | 77.50 | 2.70 | 2.50 | 2.90 | 0.00 | - | 52 | 115 | 45.42% |
| XPO250117P00080000 | 2024-06-26 3:05PM EDT | 80.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 1 | 684 | 44.92% |
| XPO250117P00082500 | 2024-04-17 2:44PM EDT | 82.50 | 4.00 | 3.50 | 3.80 | 0.00 | - | 11 | 49 | 43.65% |
| XPO250117P00085000 | 2024-06-24 1:06PM EDT | 85.00 | 4.56 | 4.10 | 4.40 | 0.00 | - | 1 | 41 | 43.13% |
| XPO250117P00087500 | 2024-06-26 2:53PM EDT | 87.50 | 5.21 | 4.70 | 5.00 | 0.00 | - | 1 | 423 | 42.35% |
| XPO250117P00090000 | 2024-06-26 3:01PM EDT | 90.00 | 6.02 | 5.50 | 5.70 | 0.00 | - | 800 | 865 | 41.74% |
| XPO250117P00092500 | 2024-06-18 11:46AM EDT | 92.50 | 7.80 | 6.30 | 6.50 | 0.00 | - | 12 | 65 | 41.25% |
| XPO250117P00095000 | 2024-06-12 12:10PM EDT | 95.00 | 8.20 | 7.20 | 7.40 | 0.00 | - | 1 | 39 | 40.88% |
| XPO250117P00097500 | 2024-06-04 10:21AM EDT | 97.50 | 8.90 | 8.10 | 8.90 | 0.00 | - | 13 | 40 | 42.33% |
| XPO250117P00100000 | 2024-06-26 1:32PM EDT | 100.00 | 9.60 | 9.10 | 9.40 | 0.00 | - | 10 | 130 | 40.05% |
| XPO250117P00105000 | 2024-06-17 2:52PM EDT | 105.00 | 13.21 | 11.40 | 11.70 | 0.00 | - | 2 | 265 | 39.20% |
| XPO250117P00110000 | 2024-06-20 3:54PM EDT | 110.00 | 15.70 | 14.00 | 14.30 | 0.00 | - | 2 | 52 | 38.34% |
| XPO250117P00115000 | 2024-06-25 10:27AM EDT | 115.00 | 18.20 | 16.80 | 17.30 | 0.00 | - | 15 | 68 | 37.78% |
| XPO250117P00120000 | 2024-06-25 11:54AM EDT | 120.00 | 20.80 | 19.90 | 21.60 | 0.00 | - | 15 | 137 | 40.54% |
| XPO250117P00125000 | 2024-06-25 12:02PM EDT | 125.00 | 24.40 | 21.90 | 24.90 | 0.00 | - | 29 | 94 | 39.28% |
| XPO250117P00130000 | 2024-06-10 1:14PM EDT | 130.00 | 27.30 | 26.60 | 28.70 | 0.00 | - | 28 | 145 | 38.92% |
| XPO250117P00135000 | 2024-06-25 3:56PM EDT | 135.00 | 32.54 | 30.30 | 33.60 | 0.00 | - | 3 | 21 | 42.08% |
| 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.