GXO Logistics, Inc. (GXO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO260116C00025000 | 2024-05-23 10:57AM EDT | 25.00 | 28.50 | 22.90 | 27.50 | 0.00 | - | 2 | 5 | 56.47% |
| GXO260116C00030000 | 2024-06-28 12:50PM EDT | 30.00 | 23.50 | 21.90 | 25.80 | -0.20 | -0.84% | 5 | 6 | 55.25% |
| GXO260116C00032500 | 2024-04-26 2:25PM EDT | 32.50 | 22.50 | 20.00 | 23.00 | 0.00 | - | 2 | 2 | 50.29% |
| GXO260116C00035000 | 2024-06-14 12:09PM EDT | 35.00 | 17.50 | 18.80 | 19.90 | 0.00 | - | 5 | 5 | 50.13% |
| GXO260116C00040000 | 2024-06-18 10:06AM EDT | 40.00 | 13.69 | 14.60 | 16.10 | 0.00 | - | 1 | 83 | 45.23% |
| GXO260116C00045000 | 2024-06-20 11:04AM EDT | 45.00 | 10.30 | 12.00 | 12.90 | 0.00 | - | 1 | 5 | 42.32% |
| GXO260116C00047500 | 2024-06-26 11:42AM EDT | 47.50 | 10.00 | 8.70 | 11.40 | 0.00 | - | 1 | 1 | 40.84% |
| GXO260116C00050000 | 2024-06-20 10:11AM EDT | 50.00 | 7.40 | 9.40 | 10.10 | 0.00 | - | 2 | 310 | 39.88% |
| GXO260116C00052500 | 2024-06-21 1:49PM EDT | 52.50 | 7.09 | 6.80 | 8.80 | 0.00 | - | 2 | 6 | 38.57% |
| GXO260116C00055000 | 2024-06-28 10:57AM EDT | 55.00 | 7.62 | 7.30 | 7.70 | +0.62 | +8.86% | 11 | 62 | 37.73% |
| GXO260116C00057500 | 2024-06-24 10:19AM EDT | 57.50 | 5.70 | 6.30 | 6.70 | 0.00 | - | 1 | 6 | 36.95% |
| GXO260116C00060000 | 2024-05-29 12:55PM EDT | 60.00 | 5.00 | 5.30 | 5.70 | 0.00 | - | 1 | 28 | 35.82% |
| GXO260116C00065000 | 2024-05-28 11:18AM EDT | 65.00 | 3.83 | 2.50 | 5.90 | 0.00 | - | 500 | 539 | 41.68% |
| GXO260116C00070000 | 2024-06-26 12:14PM EDT | 70.00 | 2.70 | 2.75 | 3.20 | 0.00 | - | 1 | 535 | 34.30% |
| GXO260116C00075000 | 2024-06-27 3:51PM EDT | 75.00 | 2.10 | 1.90 | 2.35 | 0.00 | - | 2 | 5 | 33.64% |
| GXO260116C00080000 | 2024-05-28 11:00AM EDT | 80.00 | 1.33 | 1.15 | 2.90 | 0.00 | - | 1 | 7 | 39.59% |
| GXO260116C00085000 | 2024-06-20 12:31PM EDT | 85.00 | 0.80 | 0.85 | 1.35 | 0.00 | - | 5 | 32 | 33.40% |
| GXO260116C00090000 | 2024-06-18 3:41PM EDT | 90.00 | 0.38 | 0.55 | 1.05 | 0.00 | - | 2 | 32 | 33.53% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO260116P00030000 | 2024-06-25 12:02PM EDT | 30.00 | 0.88 | 0.50 | 0.85 | 0.00 | - | 1 | 3 | 33.96% |
| GXO260116P00035000 | 2024-06-18 3:41PM EDT | 35.00 | 1.66 | 1.00 | 1.55 | 0.00 | - | - | 2 | 31.65% |
| GXO260116P00037500 | 2024-06-25 10:28AM EDT | 37.50 | 1.88 | 1.40 | 2.00 | 0.00 | - | 1 | 4 | 30.38% |
| GXO260116P00040000 | 2024-06-25 12:02PM EDT | 40.00 | 2.68 | 1.95 | 2.55 | 0.00 | - | 2 | 23 | 29.21% |
| GXO260116P00045000 | 2024-06-25 2:35PM EDT | 45.00 | 4.50 | 3.50 | 4.00 | 0.00 | - | 3 | 17 | 27.08% |
| GXO260116P00047500 | 2024-06-17 9:30AM EDT | 47.50 | 5.67 | 2.05 | 5.00 | 0.00 | - | - | 2 | 26.40% |
| GXO260116P00050000 | 2024-06-27 1:17PM EDT | 50.00 | 6.20 | 5.60 | 6.00 | 0.00 | - | 10 | 23 | 25.17% |
| GXO260116P00055000 | 2024-01-12 2:21PM EDT | 55.00 | 7.16 | 6.80 | 8.80 | 0.00 | - | - | 4 | 24.17% |
| GXO260116P00060000 | 2024-06-10 10:38AM EDT | 60.00 | 12.50 | 9.30 | 14.00 | 0.00 | - | 1 | 2 | 30.96% |
© 2024 Yahoo. All rights reserved.