XPO Logistics, Inc. (XPO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO250620C00065000 | 2024-06-03 2:04PM EDT | 65.00 | 43.60 | 44.50 | 49.50 | 0.00 | - | 1 | 1 | 61.51% |
| XPO250620C00070000 | 2024-05-17 10:44AM EDT | 70.00 | 48.88 | 40.60 | 43.50 | 0.00 | - | 1 | 1 | 55.14% |
| XPO250620C00097500 | 2024-06-07 11:39AM EDT | 97.50 | 27.35 | 24.80 | 27.00 | 0.00 | - | 3 | 3 | 53.65% |
| XPO250620C00100000 | 2024-06-12 10:10AM EDT | 100.00 | 26.67 | 23.10 | 25.60 | 0.00 | - | 3 | 3 | 52.55% |
| XPO250620C00105000 | 2024-06-13 11:40AM EDT | 105.00 | 20.60 | 20.80 | 22.70 | 0.00 | - | 3 | 2 | 51.36% |
| XPO250620C00110000 | 2024-06-24 10:23AM EDT | 110.00 | 20.20 | 18.50 | 20.80 | 0.00 | - | 3 | 11 | 51.00% |
| XPO250620C00120000 | 2024-04-16 3:58PM EDT | 120.00 | 28.90 | 18.20 | 19.10 | 0.00 | - | - | 1 | 56.76% |
| XPO250620C00125000 | 2024-06-25 2:50PM EDT | 125.00 | 13.10 | 13.20 | 14.50 | 0.00 | - | 9 | 11 | 50.38% |
| XPO250620C00130000 | 2024-06-11 11:15AM EDT | 130.00 | 13.70 | 11.70 | 13.30 | 0.00 | - | 1 | 2 | 50.73% |
| XPO250620C00140000 | 2024-05-03 11:34AM EDT | 140.00 | 15.20 | 10.30 | 10.70 | 0.00 | - | 14 | 14 | 50.05% |
| XPO250620C00150000 | 2024-06-10 10:27AM EDT | 150.00 | 9.30 | 7.20 | 8.30 | 0.00 | - | - | 1 | 48.73% |
| XPO250620C00160000 | 2024-06-25 3:52PM EDT | 160.00 | 5.40 | 5.60 | 6.40 | 0.00 | - | 4 | 65 | 47.65% |
| XPO250620C00165000 | 2024-05-15 12:46PM EDT | 165.00 | 8.40 | 5.10 | 7.40 | 0.00 | - | - | 1 | 52.46% |
| XPO250620C00170000 | 2024-06-14 3:30PM EDT | 170.00 | 4.70 | 4.30 | 5.20 | 0.00 | - | 1 | 44 | 47.68% |
| XPO250620C00175000 | 2024-06-12 1:47PM EDT | 175.00 | 4.70 | 3.80 | 4.50 | 0.00 | - | 1 | 30 | 47.05% |
| XPO250620C00180000 | 2024-06-18 3:29PM EDT | 180.00 | 3.70 | 3.40 | 4.10 | 0.00 | - | 1 | 27 | 47.24% |
| XPO250620C00185000 | 2024-06-13 12:07PM EDT | 185.00 | 3.30 | 2.90 | 3.40 | 0.00 | - | 14 | 15 | 46.13% |
| XPO250620C00190000 | 2024-05-03 12:24PM EDT | 190.00 | 5.10 | 3.10 | 5.30 | 0.00 | - | 2 | 2 | 50.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO250620P00060000 | 2024-06-24 3:21PM EDT | 60.00 | 1.90 | 1.60 | 2.10 | 0.00 | - | 2 | 43 | 48.16% |
| XPO250620P00065000 | 2024-05-03 10:25AM EDT | 65.00 | 2.25 | 2.50 | 4.60 | 0.00 | - | 15 | 20 | 50.73% |
| XPO250620P00070000 | 2024-06-11 10:50AM EDT | 70.00 | 3.70 | 3.10 | 3.90 | 0.00 | - | 1 | 3 | 46.61% |
| XPO250620P00075000 | 2024-06-26 10:08AM EDT | 75.00 | 4.20 | 4.10 | 6.10 | 0.00 | - | 1 | 30 | 49.74% |
| XPO250620P00080000 | 2024-05-29 10:05AM EDT | 80.00 | 6.10 | 5.40 | 6.10 | 0.00 | - | 1 | 10 | 43.84% |
| XPO250620P00085000 | 2024-05-24 12:55PM EDT | 85.00 | 7.10 | 7.50 | 8.00 | 0.00 | - | 1 | 3 | 44.18% |
| XPO250620P00090000 | 2024-06-24 12:10PM EDT | 90.00 | 9.00 | 8.50 | 9.20 | 0.00 | - | 2 | 10 | 41.73% |
| XPO250620P00095000 | 2024-05-30 1:09PM EDT | 95.00 | 10.75 | 10.40 | 11.60 | 0.00 | - | 3 | 3 | 42.15% |
| XPO250620P00097500 | 2024-05-09 12:42PM EDT | 97.50 | 10.40 | 11.40 | 12.00 | 0.00 | - | 18 | 18 | 40.00% |
| XPO250620P00100000 | 2024-06-24 10:01AM EDT | 100.00 | 13.00 | 12.50 | 14.60 | 0.00 | - | 1 | 8 | 43.40% |
| XPO250620P00105000 | 2024-06-24 11:54AM EDT | 105.00 | 15.70 | 14.90 | 17.00 | 0.00 | - | 1 | 2 | 42.51% |
| XPO250620P00110000 | 2024-06-25 2:38PM EDT | 110.00 | 18.20 | 17.50 | 19.90 | 0.00 | - | 10 | 29 | 42.33% |
| XPO250620P00115000 | 2024-05-03 3:31PM EDT | 115.00 | 18.90 | 18.90 | 22.90 | 0.00 | - | 18 | 19 | 41.90% |
| XPO250620P00120000 | 2024-06-25 2:48PM EDT | 120.00 | 24.20 | 23.30 | 25.40 | 0.00 | - | 14 | 28 | 39.81% |
| XPO250620P00180000 | 2024-03-28 9:30AM EDT | 180.00 | 62.03 | 68.00 | 73.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.