GXO Logistics, Inc. (GXO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240719C00042500 | 2024-06-20 11:44AM EDT | 42.50 | 4.50 | 5.40 | 7.90 | 0.00 | - | - | 1 | 57.72% |
| GXO240719C00045000 | 2024-06-25 12:34PM EDT | 45.00 | 3.90 | 2.45 | 5.60 | -0.40 | -9.30% | 1 | 31 | 75.64% |
| GXO240719C00047500 | 2024-06-25 3:09PM EDT | 47.50 | 1.95 | 1.85 | 2.05 | -0.57 | -22.62% | 1 | 67 | 31.01% |
| GXO240719C00050000 | 2024-06-24 3:41PM EDT | 50.00 | 1.15 | 0.60 | 0.85 | 0.00 | - | 95 | 212 | 29.69% |
| GXO240719C00052500 | 2024-06-24 10:04AM EDT | 52.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 162 | 30.03% |
| GXO240719C00055000 | 2024-06-25 10:42AM EDT | 55.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 294 | 36.67% |
| GXO240719C00057500 | 2024-06-24 10:59AM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 232 | 45.80% |
| GXO240719C00060000 | 2024-06-25 12:50PM EDT | 60.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 10 | 109 | 54.10% |
| GXO240719C00062500 | 2024-06-24 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 50 | 54.10% |
| GXO240719C00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 54.30% |
| GXO240719C00070000 | 2024-02-26 4:54PM EDT | 70.00 | 0.29 | 0.10 | 0.00 | 0.00 | - | 1 | 20 | 65.63% |
| GXO240719C00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| GXO240719C00080000 | 2023-12-05 10:46AM EDT | 80.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | - | 1 | 128.91% |
| GXO240719C00085000 | 2024-03-13 12:10PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 119.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240719P00037500 | 2024-06-20 12:59PM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 50.59% |
| GXO240719P00040000 | 2024-06-25 9:37AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 629 | 39.45% |
| GXO240719P00042500 | 2024-06-20 12:58PM EDT | 42.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 11 | 980 | 41.41% |
| GXO240719P00045000 | 2024-06-20 3:49PM EDT | 45.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 78 | 219 | 39.75% |
| GXO240719P00047500 | 2024-06-24 11:53AM EDT | 47.50 | 0.60 | 0.70 | 0.90 | 0.00 | - | 5 | 173 | 27.00% |
| GXO240719P00050000 | 2024-06-25 11:14AM EDT | 50.00 | 1.85 | 1.95 | 2.25 | +0.15 | +8.82% | 2 | 125 | 26.66% |
| GXO240719P00052500 | 2024-06-20 2:32PM EDT | 52.50 | 4.76 | 3.90 | 5.40 | 0.00 | - | 1 | 470 | 57.23% |
| GXO240719P00055000 | 2024-05-22 10:14AM EDT | 55.00 | 2.95 | 6.60 | 8.80 | 0.00 | - | 5 | 0 | 66.31% |
| GXO240719P00057500 | 2024-04-04 10:31AM EDT | 57.50 | 6.36 | 7.20 | 8.60 | 0.00 | - | 2 | 9 | 0.00% |
| GXO240719P00060000 | 2024-05-16 3:50PM EDT | 60.00 | 7.30 | 9.80 | 13.50 | 0.00 | - | 1 | 2 | 110.06% |
| GXO240719P00062500 | 2024-02-26 4:56PM EDT | 62.50 | 10.00 | 9.20 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| GXO240719P00065000 | 2024-04-19 1:30PM EDT | 65.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GXO240719P00067500 | 2024-01-10 11:40AM EDT | 67.50 | 9.40 | 11.30 | 11.60 | 0.00 | - | - | 2 | 0.00% |
| GXO240719P00080000 | 2024-05-01 10:32AM EDT | 80.00 | 30.70 | 28.40 | 31.80 | 0.00 | - | 2 | 0 | 109.77% |
© 2024 Yahoo. All rights reserved.