Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240719C00125000 | 2024-04-01 12:00AM EDT | 125.00 | 69.53 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240719C00145000 | 2024-04-29 3:46PM EDT | 145.00 | 41.00 | 35.10 | 43.10 | 0.00 | - | 7 | 1 | 66.77% |
| ODFL240719C00150000 | 2024-04-26 10:42AM EDT | 150.00 | 37.50 | 30.20 | 39.00 | 0.00 | - | 1 | 4 | 64.83% |
| ODFL240719C00180000 | 2024-05-16 10:06AM EDT | 180.00 | 11.30 | 10.40 | 11.80 | 0.00 | - | 1 | 342 | 33.89% |
| ODFL240719C00185000 | 2024-05-16 3:58PM EDT | 185.00 | 8.10 | 8.00 | 8.90 | -0.30 | -3.57% | 1 | 59 | 32.26% |
| ODFL240719C00190000 | 2024-05-16 10:55AM EDT | 190.00 | 5.90 | 5.70 | 7.20 | 0.00 | - | 10 | 55 | 33.33% |
| ODFL240719C00195000 | 2024-05-17 11:22AM EDT | 195.00 | 4.50 | 4.00 | 5.10 | -0.57 | -11.24% | 6 | 33 | 31.78% |
| ODFL240719C00200000 | 2024-05-17 12:41PM EDT | 200.00 | 3.10 | 2.45 | 4.50 | +0.40 | +14.81% | 12 | 64 | 34.52% |
| ODFL240719C00205000 | 2024-05-09 11:56AM EDT | 205.00 | 3.16 | 1.75 | 2.45 | 0.00 | - | 1 | 9 | 30.29% |
| ODFL240719C00210000 | 2024-05-17 3:40PM EDT | 210.00 | 1.46 | 0.85 | 2.15 | +0.11 | +8.15% | 3 | 10 | 32.58% |
| ODFL240719C00215000 | 2024-05-14 1:17PM EDT | 215.00 | 1.00 | 0.55 | 2.15 | 0.00 | - | 2 | 95 | 36.07% |
| ODFL240719C00220000 | 2024-05-09 12:44PM EDT | 220.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 28 | 64 | 52.23% |
| ODFL240719C00225000 | 2024-05-09 11:02AM EDT | 225.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 5 | 102 | 55.37% |
| ODFL240719C00230000 | 2024-04-26 12:42PM EDT | 230.00 | 0.87 | 0.00 | 4.60 | 0.00 | - | 1 | 104 | 58.31% |
| ODFL240719C00235000 | 2024-05-16 12:02PM EDT | 235.00 | 0.19 | 0.00 | 4.50 | 0.00 | - | 2 | 17 | 61.10% |
| ODFL240719C00240000 | 2024-05-14 12:17PM EDT | 240.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 4 | 6 | 51.58% |
| ODFL240719C00245000 | 2024-04-23 10:47AM EDT | 245.00 | 4.90 | 0.00 | 4.40 | 0.00 | - | - | 3 | 54.27% |
| ODFL240719C00250000 | 2024-05-08 1:29PM EDT | 250.00 | 0.37 | 0.00 | 4.40 | 0.00 | - | 2 | 39 | 56.86% |
| ODFL240719C00255000 | 2024-04-25 10:03AM EDT | 255.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 4 | 6 | 59.03% |
| ODFL240719C00260000 | 2024-04-10 2:35PM EDT | 260.00 | 2.63 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 61.45% |
| ODFL240719C00265000 | 2024-04-01 12:00AM EDT | 265.00 | 3.10 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240719C00270000 | 2024-03-05 4:44PM EDT | 270.00 | 3.00 | 1.35 | 6.90 | 0.00 | - | - | 54 | 78.61% |
| ODFL240719C00280000 | 2024-04-23 3:49PM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ODFL240719C00290000 | 2024-04-24 10:22AM EDT | 290.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 74.60% |
| ODFL240719C00300000 | 2024-03-22 11:28AM EDT | 300.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 8 | 63.79% |
| ODFL240719C00330000 | 2024-04-24 10:20AM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 89.28% |
| ODFL240719C00360000 | 2023-12-06 10:48AM EDT | 360.00 | 54.80 | 55.70 | 61.30 | 0.00 | - | 2 | 1 | 316.42% |
| ODFL240719C00380000 | 2024-02-07 1:05PM EDT | 380.00 | 80.43 | 65.00 | 71.40 | 0.00 | - | 1 | 3 | 356.73% |
| ODFL240719C00400000 | 2024-02-07 11:40AM EDT | 400.00 | 69.50 | 51.30 | 57.10 | 0.00 | - | 1 | 2 | 317.11% |
| ODFL240719C00410000 | 2024-03-15 10:27AM EDT | 410.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ODFL240719C00420000 | 2024-02-21 11:27AM EDT | 420.00 | 37.90 | 42.90 | 48.60 | 0.00 | - | - | 1 | 295.98% |
| ODFL240719C00430000 | 2024-03-19 2:54PM EDT | 430.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| ODFL240719C00440000 | 2024-03-20 1:37PM EDT | 440.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ODFL240719C00450000 | 2024-03-14 2:54PM EDT | 450.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ODFL240719C00460000 | 2024-03-26 9:58AM EDT | 460.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| ODFL240719C00470000 | 2024-03-25 3:59PM EDT | 470.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ODFL240719C00480000 | 2024-02-26 3:09PM EDT | 480.00 | 21.76 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 191.04% |
| ODFL240719C00500000 | 2024-03-08 11:59AM EDT | 500.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ODFL240719C00510000 | 2024-03-25 3:28PM EDT | 510.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ODFL240719C00520000 | 2024-03-21 3:49PM EDT | 520.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ODFL240719C00530000 | 2023-11-27 12:00PM EDT | 530.00 | 6.20 | 6.10 | 11.20 | 0.00 | - | 3 | 5 | 185.00% |
| ODFL240719C00540000 | 2024-03-05 4:44PM EDT | 540.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| ODFL240719C00560000 | 2024-02-16 10:30AM EDT | 560.00 | 3.40 | 1.65 | 7.00 | 0.00 | - | 1 | 3 | 163.37% |
| ODFL240719C00580000 | 2023-12-26 12:39PM EDT | 580.00 | 3.90 | 0.10 | 5.60 | 0.00 | - | 1 | 3 | 154.05% |
| ODFL240719C00600000 | 2024-03-22 11:28AM EDT | 600.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240719P00140000 | 2024-03-25 12:06PM EDT | 140.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 8 | 56.81% |
| ODFL240719P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 44.63% |
| ODFL240719P00150000 | 2024-05-16 12:34PM EDT | 150.00 | 0.80 | 0.35 | 5.10 | 0.00 | - | 2 | 7 | 60.76% |
| ODFL240719P00155000 | 2024-04-26 10:42AM EDT | 155.00 | 2.61 | 0.50 | 5.50 | 0.00 | - | 1 | 14 | 56.31% |
| ODFL240719P00160000 | 2024-05-01 3:33PM EDT | 160.00 | 2.50 | 1.35 | 2.50 | 0.00 | - | 2 | 24 | 35.67% |
| ODFL240719P00165000 | 2024-05-13 3:59PM EDT | 165.00 | 2.83 | 1.95 | 3.50 | 0.00 | - | 1 | 27 | 34.92% |
| ODFL240719P00170000 | 2024-05-17 3:13PM EDT | 170.00 | 3.50 | 3.20 | 4.60 | +0.10 | +2.94% | 1 | 62 | 33.46% |
| ODFL240719P00175000 | 2024-05-16 11:34AM EDT | 175.00 | 5.40 | 4.30 | 6.20 | 0.00 | - | 15 | 48 | 32.75% |
| ODFL240719P00180000 | 2024-05-17 1:09PM EDT | 180.00 | 6.40 | 6.50 | 8.10 | -0.10 | -1.54% | 1 | 153 | 31.79% |
| ODFL240719P00185000 | 2024-05-16 11:32AM EDT | 185.00 | 10.00 | 8.30 | 10.80 | 0.00 | - | 47 | 88 | 32.17% |
| ODFL240719P00190000 | 2024-05-15 10:23AM EDT | 190.00 | 11.80 | 11.30 | 13.70 | 0.00 | - | 4 | 59 | 31.89% |
| ODFL240719P00195000 | 2024-05-10 9:41AM EDT | 195.00 | 13.90 | 14.50 | 16.90 | 0.00 | - | 1 | 32 | 31.32% |
| ODFL240719P00200000 | 2024-05-01 10:30AM EDT | 200.00 | 22.68 | 18.30 | 20.30 | 0.00 | - | 1 | 35 | 30.10% |
| ODFL240719P00205000 | 2024-04-25 1:44PM EDT | 205.00 | 15.10 | 20.80 | 27.20 | 0.00 | - | 3 | 125 | 42.07% |
| ODFL240719P00210000 | 2024-04-24 10:05AM EDT | 210.00 | 11.50 | 24.30 | 31.70 | 0.00 | - | 16 | 37 | 44.36% |
| ODFL240719P00215000 | 2024-05-08 2:51PM EDT | 215.00 | 33.45 | 29.00 | 36.90 | 0.00 | - | 5 | 58 | 49.18% |
| ODFL240719P00220000 | 2024-04-24 10:04AM EDT | 220.00 | 16.90 | 33.80 | 41.10 | 0.00 | - | 4 | 1 | 49.46% |
| ODFL240719P00225000 | 2024-04-16 1:28PM EDT | 225.00 | 15.90 | 37.40 | 46.90 | 0.00 | - | 1 | 0 | 56.58% |
| ODFL240719P00230000 | 2024-04-15 2:22PM EDT | 230.00 | 19.50 | 41.80 | 49.70 | 0.00 | - | 1 | 0 | 49.18% |
| ODFL240719P00280000 | 2024-03-25 12:06PM EDT | 280.00 | 0.49 | 56.00 | 64.90 | 0.00 | - | 2 | 4 | 0.00% |
| ODFL240719P00290000 | 2024-03-13 11:55AM EDT | 290.00 | 1.16 | 66.00 | 75.00 | 0.00 | - | 1 | 4 | 0.00% |
| ODFL240719P00300000 | 2024-03-21 1:11PM EDT | 300.00 | 3.00 | 76.10 | 85.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00320000 | 2024-01-18 2:58PM EDT | 320.00 | 10.80 | 1.10 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL240719P00330000 | 2024-02-23 10:30AM EDT | 330.00 | 3.37 | 1.00 | 6.30 | 0.00 | - | 2 | 8 | 0.00% |
| ODFL240719P00340000 | 2024-03-18 10:36AM EDT | 340.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ODFL240719P00350000 | 2024-03-20 9:39AM EDT | 350.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00360000 | 2024-03-27 11:12AM EDT | 360.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ODFL240719P00370000 | 2024-01-02 4:14PM EDT | 370.00 | 22.70 | 17.00 | 19.90 | 0.00 | - | 8 | 9 | 0.00% |
| ODFL240719P00380000 | 2024-02-22 2:18PM EDT | 380.00 | 10.50 | 6.40 | 11.40 | 0.00 | - | 1 | 13 | 0.00% |
| ODFL240719P00390000 | 2024-03-04 1:37PM EDT | 390.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ODFL240719P00400000 | 2024-03-07 11:52AM EDT | 400.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ODFL240719P00410000 | 2024-03-05 4:13PM EDT | 410.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ODFL240719P00420000 | 2024-03-21 12:59PM EDT | 420.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL240719P00430000 | 2024-03-08 1:55PM EDT | 430.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00440000 | 2024-03-05 12:38PM EDT | 440.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ODFL240719P00460000 | 2024-03-07 11:38AM EDT | 460.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.