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 | 71.50 | 79.30 | 0.00 | - | 2 | 2 | 134.57% |
| ODFL240517C00125000 | 2024-04-24 3:36PM EDT | 125.00 | 71.60 | 56.30 | 64.70 | 0.00 | - | - | 0 | 109.96% |
| ODFL240517C00145000 | 2024-04-26 10:32AM EDT | 145.00 | 40.50 | 36.50 | 44.50 | 0.00 | - | 1 | 1 | 73.63% |
| ODFL240517C00160000 | 2024-03-15 2:37PM EDT | 160.00 | 52.76 | 58.20 | 66.40 | 0.00 | - | - | 2 | 370.21% |
| ODFL240517C00175000 | 2024-04-26 10:30AM EDT | 175.00 | 14.10 | 9.50 | 15.80 | 0.00 | - | 1 | 11 | 70.97% |
| ODFL240517C00180000 | 2024-05-03 9:43AM EDT | 180.00 | 9.81 | 7.30 | 8.30 | +2.21 | +29.08% | 12 | 135 | 37.84% |
| ODFL240517C00185000 | 2024-05-02 3:14PM EDT | 185.00 | 7.40 | 4.40 | 5.00 | +2.80 | +60.87% | 3 | 201 | 34.38% |
| ODFL240517C00190000 | 2024-05-03 3:04PM EDT | 190.00 | 2.70 | 2.50 | 2.75 | +0.10 | +3.85% | 1,029 | 200 | 32.92% |
| ODFL240517C00195000 | 2024-05-03 10:28AM EDT | 195.00 | 2.00 | 1.05 | 1.55 | +0.65 | +48.15% | 5 | 112 | 33.91% |
| ODFL240517C00200000 | 2024-05-03 9:30AM EDT | 200.00 | 1.05 | 0.35 | 0.75 | +0.40 | +61.54% | 8 | 71 | 33.74% |
| ODFL240517C00205000 | 2024-05-03 11:31AM EDT | 205.00 | 0.30 | 0.15 | 0.45 | -0.16 | -34.78% | 16 | 80 | 36.04% |
| ODFL240517C00210000 | 2024-04-30 3:29PM EDT | 210.00 | 0.30 | 0.10 | 1.15 | 0.00 | - | 43 | 140 | 53.61% |
| ODFL240517C00215000 | 2024-05-02 10:12AM EDT | 215.00 | 0.15 | 0.05 | 0.15 | -0.22 | -59.46% | 1 | 1,608 | 39.36% |
| ODFL240517C00220000 | 2024-05-03 10:30AM EDT | 220.00 | 0.12 | 0.00 | 0.20 | +0.07 | +140.00% | 2 | 160 | 46.39% |
| ODFL240517C00225000 | 2024-05-03 10:30AM EDT | 225.00 | 0.08 | 0.00 | 0.20 | -0.42 | -84.00% | 2 | 218 | 51.27% |
| ODFL240517C00230000 | 2024-04-29 12:27PM EDT | 230.00 | 1.13 | 0.00 | 4.20 | 0.00 | - | 40 | 1,540 | 92.63% |
| ODFL240517C00235000 | 2024-04-30 9:41AM EDT | 235.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 63 | 99.44% |
| ODFL240517C00240000 | 2024-04-29 9:41AM EDT | 240.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 33 | 105.40% |
| ODFL240517C00245000 | 2024-04-25 12:17PM EDT | 245.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 10 | 54 | 111.13% |
| ODFL240517C00250000 | 2024-04-29 12:27PM EDT | 250.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 40 | 280 | 84.96% |
| ODFL240517C00255000 | 2024-04-23 3:58PM EDT | 255.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 122.00% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 127.17% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 132.18% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 175.37% |
| 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 | 4.30 | 0.00 | - | - | 1 | 86.08% |
| ODFL240517P00160000 | 2024-05-03 11:35AM EDT | 160.00 | 0.37 | 0.05 | 0.75 | +0.22 | +146.67% | 120 | 393 | 54.88% |
| ODFL240517P00165000 | 2024-05-02 12:23PM EDT | 165.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 5 | 22 | 65.26% |
| ODFL240517P00170000 | 2024-05-03 11:49AM EDT | 170.00 | 0.65 | 0.55 | 1.20 | -0.45 | -40.91% | 2 | 69 | 42.70% |
| ODFL240517P00175000 | 2024-05-03 1:49PM EDT | 175.00 | 1.25 | 1.00 | 1.80 | -0.92 | -42.40% | 16 | 252 | 38.45% |
| ODFL240517P00180000 | 2024-05-03 1:49PM EDT | 180.00 | 2.31 | 1.95 | 2.70 | -0.79 | -25.48% | 21 | 807 | 33.75% |
| ODFL240517P00185000 | 2024-05-03 3:38PM EDT | 185.00 | 4.05 | 3.70 | 4.50 | -1.15 | -22.12% | 42 | 518 | 31.35% |
| ODFL240517P00190000 | 2024-05-03 2:30PM EDT | 190.00 | 7.10 | 6.50 | 7.60 | -1.80 | -20.22% | 1 | 925 | 32.25% |
| ODFL240517P00195000 | 2024-04-29 9:51AM EDT | 195.00 | 12.15 | 6.80 | 14.70 | 0.00 | - | 2 | 139 | 59.70% |
| ODFL240517P00200000 | 2024-05-03 3:31PM EDT | 200.00 | 14.70 | 11.40 | 18.30 | -1.98 | -11.87% | 502 | 1,583 | 59.28% |
| ODFL240517P00205000 | 2024-04-29 1:19PM EDT | 205.00 | 21.60 | 15.50 | 24.00 | 0.00 | - | 2 | 350 | 74.63% |
| ODFL240517P00210000 | 2024-05-01 10:16AM EDT | 210.00 | 26.70 | 20.70 | 29.00 | 0.00 | - | 4 | 20 | 83.56% |
| ODFL240517P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 30.90 | 26.00 | 33.90 | 0.00 | - | 1 | 63 | 90.99% |
| ODFL240517P00220000 | 2024-04-29 2:49PM EDT | 220.00 | 34.20 | 30.00 | 38.90 | 0.00 | - | 60 | 0 | 98.85% |
| ODFL240517P00225000 | 2024-04-29 2:46PM EDT | 225.00 | 39.20 | 36.00 | 43.90 | 0.00 | - | 8 | 2 | 106.32% |
| ODFL240517P00230000 | 2024-04-29 2:45PM EDT | 230.00 | 44.20 | 40.20 | 48.90 | 0.00 | - | 2 | 1 | 113.43% |
| ODFL240517P00235000 | 2024-04-08 1:34PM EDT | 235.00 | 13.40 | 45.00 | 54.40 | 0.00 | - | - | 0 | 125.29% |
| 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.