GXO Logistics, Inc. (GXO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO250117C00027500 | 2024-04-24 2:14PM EDT | 27.50 | 22.80 | 22.10 | 24.90 | 0.00 | - | - | 1 | 88.04% |
| GXO250117C00030000 | 2024-01-19 3:23PM EDT | 30.00 | 28.07 | 24.50 | 28.90 | 0.00 | - | 1 | 4 | 143.41% |
| GXO250117C00035000 | 2024-06-25 12:35PM EDT | 35.00 | 15.12 | 13.40 | 15.30 | +1.52 | +11.18% | 25 | 4 | 52.42% |
| GXO250117C00037500 | 2024-06-18 2:12PM EDT | 37.50 | 12.20 | 11.40 | 13.10 | 0.00 | - | - | 3 | 48.02% |
| GXO250117C00040000 | 2024-06-20 10:02AM EDT | 40.00 | 9.00 | 9.20 | 11.20 | 0.00 | - | 2 | 11 | 46.02% |
| GXO250117C00042500 | 2024-05-24 2:59PM EDT | 42.50 | 10.13 | 8.20 | 8.50 | 0.00 | - | 1 | 4 | 36.55% |
| GXO250117C00045000 | 2024-06-24 3:37PM EDT | 45.00 | 7.80 | 7.10 | 7.30 | 0.00 | - | 1 | 2 | 38.66% |
| GXO250117C00047500 | 2024-06-24 11:07AM EDT | 47.50 | 6.30 | 5.60 | 5.80 | 0.00 | - | 2 | 23 | 37.01% |
| GXO250117C00050000 | 2024-06-21 3:29PM EDT | 50.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 4 | 40 | 35.57% |
| GXO250117C00052500 | 2024-06-21 1:45PM EDT | 52.50 | 2.95 | 3.20 | 3.40 | 0.00 | - | 2 | 140 | 34.28% |
| GXO250117C00055000 | 2024-06-25 1:33PM EDT | 55.00 | 2.45 | 2.35 | 2.50 | -0.16 | -6.13% | 1 | 101 | 33.14% |
| GXO250117C00057500 | 2024-04-16 3:20PM EDT | 57.50 | 3.75 | 3.70 | 4.00 | 0.00 | - | 3 | 48 | 48.80% |
| GXO250117C00060000 | 2024-06-24 11:19AM EDT | 60.00 | 1.33 | 1.10 | 1.25 | 0.00 | - | 52 | 497 | 31.30% |
| GXO250117C00062500 | 2024-05-14 1:15PM EDT | 62.50 | 2.35 | 1.00 | 1.10 | 0.00 | - | 9 | 10 | 33.25% |
| GXO250117C00065000 | 2024-06-21 10:30AM EDT | 65.00 | 0.57 | 0.45 | 0.65 | 0.00 | - | 1 | 315 | 31.08% |
| GXO250117C00070000 | 2024-06-24 2:49PM EDT | 70.00 | 0.31 | 0.25 | 0.40 | 0.00 | - | 1 | 38 | 32.32% |
| GXO250117C00075000 | 2024-06-10 3:57PM EDT | 75.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 100 | 225 | 42.48% |
| GXO250117C00080000 | 2024-04-03 1:06PM EDT | 80.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 1 | 14 | 39.65% |
| GXO250117C00085000 | 2024-02-12 12:53PM EDT | 85.00 | 1.05 | 0.05 | 1.50 | 0.00 | - | 10 | 2 | 51.12% |
| GXO250117C00090000 | 2024-06-20 10:31AM EDT | 90.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 20 | 96 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO250117P00032500 | 2024-06-14 3:53PM EDT | 32.50 | 0.15 | 0.10 | 0.75 | 0.00 | - | - | 1 | 44.58% |
| GXO250117P00035000 | 2024-06-20 11:35AM EDT | 35.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 10 | 109 | 33.94% |
| GXO250117P00037500 | 2024-05-24 3:16PM EDT | 37.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 14 | 32.72% |
| GXO250117P00040000 | 2024-06-14 10:54AM EDT | 40.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 20 | 89 | 30.18% |
| GXO250117P00042500 | 2024-06-21 11:00AM EDT | 42.50 | 1.72 | 1.50 | 1.65 | 0.00 | - | 1 | 437 | 28.96% |
| GXO250117P00045000 | 2024-06-20 12:33PM EDT | 45.00 | 2.92 | 2.20 | 2.40 | 0.00 | - | 8 | 18 | 27.83% |
| GXO250117P00047500 | 2024-06-14 3:49PM EDT | 47.50 | 3.60 | 3.10 | 3.40 | 0.00 | - | 4 | 12 | 26.91% |
| GXO250117P00050000 | 2024-06-20 10:00AM EDT | 50.00 | 5.50 | 4.30 | 5.30 | 0.00 | - | 5 | 59 | 30.49% |
| GXO250117P00052500 | 2024-06-21 10:28AM EDT | 52.50 | 6.20 | 5.70 | 7.80 | 0.00 | - | 1 | 24 | 36.82% |
| GXO250117P00055000 | 2024-06-25 2:01PM EDT | 55.00 | 7.50 | 7.40 | 7.90 | -1.30 | -14.77% | 2 | 188 | 24.34% |
| GXO250117P00057500 | 2024-06-25 2:03PM EDT | 57.50 | 9.40 | 9.30 | 9.80 | -0.50 | -5.05% | 2 | 34 | 22.90% |
| GXO250117P00060000 | 2024-06-25 2:36PM EDT | 60.00 | 11.80 | 9.90 | 12.70 | +0.70 | +6.31% | 3 | 288 | 30.49% |
| GXO250117P00062500 | 2024-06-06 11:18AM EDT | 62.50 | 12.20 | 13.80 | 15.10 | 0.00 | - | 1 | 3 | 32.86% |
| GXO250117P00065000 | 2024-05-31 3:58PM EDT | 65.00 | 14.60 | 16.10 | 17.60 | 0.00 | - | 4 | 0 | 35.99% |
| GXO250117P00070000 | 2024-02-13 10:36AM EDT | 70.00 | 15.20 | 18.60 | 22.40 | 0.00 | - | 2 | 0 | 39.21% |
| GXO250117P00075000 | 2024-01-05 10:50AM EDT | 75.00 | 17.20 | 18.50 | 20.40 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.