GXO Logistics, Inc. (GXO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO241018C00040000 | 2024-05-23 10:14AM EDT | 40.00 | 12.67 | 8.80 | 11.00 | 0.00 | - | 2 | 1 | 59.18% |
| GXO241018C00042500 | 2024-06-17 10:37AM EDT | 42.50 | 6.90 | 7.50 | 7.80 | 0.00 | - | - | 9 | 40.97% |
| GXO241018C00045000 | 2024-06-17 10:07AM EDT | 45.00 | 5.30 | 5.60 | 5.90 | 0.00 | - | 1 | 4 | 37.63% |
| GXO241018C00047500 | 2024-06-25 11:50AM EDT | 47.50 | 4.12 | 2.70 | 4.30 | +0.02 | +0.49% | 25 | 24 | 35.43% |
| GXO241018C00050000 | 2024-06-25 1:13PM EDT | 50.00 | 2.90 | 2.80 | 2.95 | -0.29 | -9.09% | 4 | 37 | 33.33% |
| GXO241018C00052500 | 2024-06-24 11:56AM EDT | 52.50 | 2.15 | 1.80 | 1.95 | 0.00 | - | 5 | 258 | 32.06% |
| GXO241018C00055000 | 2024-06-24 10:38AM EDT | 55.00 | 1.20 | 1.10 | 2.30 | 0.00 | - | 2 | 91 | 42.36% |
| GXO241018C00057500 | 2024-06-24 12:38PM EDT | 57.50 | 0.74 | 0.65 | 0.75 | 0.00 | - | 8 | 304 | 30.47% |
| GXO241018C00060000 | 2024-06-24 11:19AM EDT | 60.00 | 0.43 | 0.30 | 0.50 | 0.00 | - | 2 | 43 | 31.06% |
| GXO241018C00062500 | 2024-05-20 3:47PM EDT | 62.50 | 1.15 | 0.05 | 0.45 | 0.00 | - | 10 | 29 | 34.13% |
| GXO241018C00065000 | 2024-06-12 11:42AM EDT | 65.00 | 0.34 | 0.05 | 1.45 | 0.00 | - | 2 | 112 | 53.44% |
| GXO241018C00070000 | 2024-05-06 12:15PM EDT | 70.00 | 0.25 | 0.05 | 1.80 | 0.00 | - | - | 50 | 53.49% |
| GXO241018C00075000 | 2024-04-23 3:22PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO241018P00035000 | 2024-06-20 12:32PM EDT | 35.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 2 | 59 | 42.82% |
| GXO241018P00037500 | 2024-06-24 3:18PM EDT | 37.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 39 | 34.38% |
| GXO241018P00040000 | 2024-06-24 10:17AM EDT | 40.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 39 | 31.54% |
| GXO241018P00042500 | 2024-06-04 12:07PM EDT | 42.50 | 0.85 | 0.40 | 0.95 | 0.00 | - | 18 | 67 | 30.01% |
| GXO241018P00045000 | 2024-06-25 12:47PM EDT | 45.00 | 1.45 | 1.45 | 1.60 | -0.33 | -18.54% | 11 | 104 | 28.91% |
| GXO241018P00047500 | 2024-06-25 2:59PM EDT | 47.50 | 2.35 | 2.30 | 2.50 | +0.25 | +11.90% | 30 | 278 | 27.54% |
| GXO241018P00050000 | 2024-06-17 9:41AM EDT | 50.00 | 4.18 | 3.50 | 3.60 | 0.00 | - | 1 | 103 | 25.09% |
| GXO241018P00052500 | 2024-06-25 1:32PM EDT | 52.50 | 5.10 | 3.60 | 6.60 | +0.70 | +15.91% | 1 | 48 | 37.96% |
| GXO241018P00055000 | 2024-06-24 2:27PM EDT | 55.00 | 6.40 | 6.70 | 7.20 | 0.00 | - | 16 | 23 | 24.17% |
| GXO241018P00060000 | 2024-06-06 3:20PM EDT | 60.00 | 9.30 | 10.50 | 12.60 | 0.00 | - | 1 | 2 | 39.48% |
© 2024 Yahoo. All rights reserved.