Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517C00110000 | 2024-04-26 10:42AM EDT | 110.00 | 74.85 | 68.80 | 77.00 | 0.00 | - | 2 | 2 | 150.20% |
| ODFL240517C00125000 | 2024-04-24 3:36PM EDT | 125.00 | 71.60 | 53.80 | 62.00 | 0.00 | - | - | 0 | 117.77% |
| ODFL240517C00145000 | 2024-04-26 10:32AM EDT | 145.00 | 40.50 | 34.00 | 42.00 | 0.00 | - | 1 | 1 | 80.62% |
| ODFL240517C00160000 | 2024-03-15 2:37PM EDT | 160.00 | 52.76 | 58.20 | 66.40 | 0.00 | - | - | 2 | 353.56% |
| ODFL240517C00175000 | 2024-04-26 10:30AM EDT | 175.00 | 14.10 | 9.50 | 10.50 | 0.00 | - | 1 | 11 | 43.07% |
| ODFL240517C00180000 | 2024-04-30 2:17PM EDT | 180.00 | 7.20 | 6.50 | 6.80 | +0.20 | +2.86% | 45 | 60 | 37.94% |
| ODFL240517C00185000 | 2024-04-30 1:54PM EDT | 185.00 | 4.20 | 4.00 | 4.30 | -0.50 | -10.64% | 29 | 160 | 36.73% |
| ODFL240517C00190000 | 2024-04-30 12:23PM EDT | 190.00 | 3.11 | 2.20 | 2.60 | -0.09 | -2.81% | 18 | 120 | 36.45% |
| ODFL240517C00195000 | 2024-04-30 11:37AM EDT | 195.00 | 1.80 | 1.10 | 1.60 | -0.15 | -7.69% | 24 | 105 | 37.43% |
| ODFL240517C00200000 | 2024-04-30 3:39PM EDT | 200.00 | 0.80 | 0.60 | 0.85 | +0.10 | +14.29% | 13 | 71 | 36.99% |
| ODFL240517C00205000 | 2024-04-30 10:30AM EDT | 205.00 | 0.46 | 0.20 | 0.50 | -0.11 | -19.30% | 2 | 80 | 38.09% |
| ODFL240517C00210000 | 2024-04-30 3:29PM EDT | 210.00 | 0.30 | 0.00 | 0.35 | +0.02 | +7.14% | 43 | 102 | 40.58% |
| ODFL240517C00215000 | 2024-04-26 3:56PM EDT | 215.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 25 | 1,610 | 53.74% |
| ODFL240517C00220000 | 2024-04-30 11:10AM EDT | 220.00 | 0.20 | 0.05 | 0.40 | +0.05 | +33.33% | 30 | 181 | 51.86% |
| ODFL240517C00225000 | 2024-04-26 9:58AM EDT | 225.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 5 | 218 | 50.20% |
| ODFL240517C00230000 | 2024-04-29 12:27PM EDT | 230.00 | 1.13 | 0.00 | 2.20 | 0.00 | - | 40 | 1,540 | 75.51% |
| ODFL240517C00235000 | 2024-04-30 9:41AM EDT | 235.00 | 0.10 | 0.00 | 4.30 | -0.17 | -62.96% | 1 | 64 | 95.41% |
| ODFL240517C00240000 | 2024-04-29 9:41AM EDT | 240.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 33 | 100.76% |
| ODFL240517C00245000 | 2024-04-25 12:17PM EDT | 245.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 10 | 54 | 105.88% |
| ODFL240517C00250000 | 2024-04-29 12:27PM EDT | 250.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 40 | 280 | 81.05% |
| ODFL240517C00255000 | 2024-04-23 3:58PM EDT | 255.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 115.65% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 120.31% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ODFL240517C00320000 | 2024-03-15 2:37PM EDT | 320.00 | 105.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00370000 | 2024-03-26 3:53PM EDT | 370.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00400000 | 2024-03-19 9:30AM EDT | 400.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00410000 | 2024-03-19 9:30AM EDT | 410.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00420000 | 2024-03-27 3:55PM EDT | 420.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ODFL240517C00430000 | 2024-03-27 12:22PM EDT | 430.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 50.00% |
| ODFL240517C00440000 | 2024-03-27 11:52AM EDT | 440.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 33 | 44 | 50.00% |
| ODFL240517C00450000 | 2024-03-27 11:53AM EDT | 450.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00460000 | 2024-03-26 11:30AM EDT | 460.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00470000 | 2024-03-26 1:10PM EDT | 470.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ODFL240517C00480000 | 2024-03-26 1:19PM EDT | 480.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ODFL240517C00500000 | 2024-03-15 3:33PM EDT | 500.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00520000 | 2024-03-25 10:27AM EDT | 520.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00530000 | 2024-03-25 12:45PM EDT | 530.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00155000 | 2024-04-24 10:18AM EDT | 155.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.56% |
| ODFL240517P00160000 | 2024-04-30 2:56PM EDT | 160.00 | 0.47 | 0.40 | 0.60 | -0.03 | -6.00% | 12 | 146 | 42.68% |
| ODFL240517P00165000 | 2024-04-30 3:54PM EDT | 165.00 | 0.80 | 0.75 | 1.05 | -0.10 | -11.11% | 14 | 16 | 40.75% |
| ODFL240517P00170000 | 2024-04-30 2:23PM EDT | 170.00 | 1.32 | 1.45 | 1.65 | -0.20 | -13.16% | 2 | 70 | 37.60% |
| ODFL240517P00175000 | 2024-04-30 3:43PM EDT | 175.00 | 2.45 | 2.60 | 2.70 | -0.10 | -3.92% | 135 | 225 | 35.22% |
| ODFL240517P00180000 | 2024-04-30 3:44PM EDT | 180.00 | 4.10 | 4.30 | 4.60 | -0.20 | -4.65% | 29 | 765 | 34.77% |
| ODFL240517P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 6.80 | 6.70 | 7.10 | +0.20 | +3.03% | 70 | 394 | 33.55% |
| ODFL240517P00190000 | 2024-04-29 11:22AM EDT | 190.00 | 9.60 | 9.90 | 10.50 | -0.70 | -6.80% | 16 | 692 | 33.56% |
| ODFL240517P00195000 | 2024-04-29 9:51AM EDT | 195.00 | 12.15 | 12.90 | 17.10 | 0.00 | - | 2 | 139 | 55.09% |
| ODFL240517P00200000 | 2024-04-29 10:18AM EDT | 200.00 | 16.68 | 15.60 | 22.50 | 0.00 | - | 6 | 1,584 | 67.21% |
| ODFL240517P00205000 | 2024-04-29 1:19PM EDT | 205.00 | 21.60 | 19.20 | 27.40 | 0.00 | - | 2 | 362 | 74.89% |
| ODFL240517P00210000 | 2024-04-30 3:52PM EDT | 210.00 | 26.00 | 23.80 | 32.10 | -2.00 | -7.14% | 7 | 53 | 80.25% |
| ODFL240517P00215000 | 2024-04-29 2:49PM EDT | 215.00 | 30.90 | 29.20 | 38.00 | +1.70 | +5.82% | 1 | 112 | 95.24% |
| ODFL240517P00220000 | 2024-04-29 2:49PM EDT | 220.00 | 34.20 | 33.80 | 43.00 | 0.00 | - | 60 | 1 | 102.41% |
| ODFL240517P00225000 | 2024-04-29 2:46PM EDT | 225.00 | 39.20 | 38.90 | 47.90 | 0.00 | - | 8 | 4 | 108.36% |
| ODFL240517P00230000 | 2024-04-29 2:45PM EDT | 230.00 | 44.20 | 43.80 | 53.00 | 0.00 | - | 2 | 1 | 115.75% |
| ODFL240517P00235000 | 2024-04-08 1:34PM EDT | 235.00 | 13.40 | 48.30 | 58.00 | 0.00 | - | - | 0 | 122.00% |
| ODFL240517P00350000 | 2024-03-27 10:09AM EDT | 350.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240517P00360000 | 2024-03-18 11:10AM EDT | 360.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ODFL240517P00370000 | 2024-03-18 11:10AM EDT | 370.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ODFL240517P00380000 | 2024-03-26 11:07AM EDT | 380.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ODFL240517P00400000 | 2024-03-27 12:12PM EDT | 400.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ODFL240517P00410000 | 2024-03-21 10:38AM EDT | 410.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ODFL240517P00420000 | 2024-03-15 3:41PM EDT | 420.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| ODFL240517P00430000 | 2024-03-21 10:06AM EDT | 430.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517P00450000 | 2024-03-22 10:54AM EDT | 450.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.