Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241018C00150000 | 2024-05-01 2:51PM EDT | 150.00 | 43.00 | 35.60 | 43.00 | 0.00 | - | 2 | 2 | 53.13% |
| ODFL241018C00165000 | 2024-04-16 1:10PM EDT | 165.00 | 62.63 | 26.10 | 30.50 | 0.00 | - | - | 4 | 44.96% |
| ODFL241018C00170000 | 2024-05-01 12:29PM EDT | 170.00 | 26.83 | 23.50 | 28.30 | 0.00 | - | - | 3 | 46.37% |
| ODFL241018C00175000 | 2024-04-26 1:10PM EDT | 175.00 | 24.36 | 20.10 | 24.20 | 0.00 | - | 2 | 2 | 43.04% |
| ODFL241018C00180000 | 2024-05-07 1:28PM EDT | 180.00 | 20.80 | 17.70 | 21.50 | 0.00 | - | 5 | 2 | 42.49% |
| ODFL241018C00185000 | 2024-05-07 1:31PM EDT | 185.00 | 18.00 | 15.10 | 18.30 | 0.00 | - | 5 | 10 | 40.47% |
| ODFL241018C00190000 | 2024-05-08 11:30AM EDT | 190.00 | 14.90 | 12.90 | 15.20 | 0.00 | - | 20 | 22 | 38.28% |
| ODFL241018C00195000 | 2024-04-24 3:44PM EDT | 195.00 | 20.95 | 10.90 | 14.00 | 0.00 | - | - | 1 | 39.69% |
| ODFL241018C00200000 | 2024-05-13 3:14PM EDT | 200.00 | 10.40 | 9.00 | 13.90 | 0.00 | - | 4 | 10 | 43.09% |
| ODFL241018C00205000 | 2024-05-08 11:23AM EDT | 205.00 | 9.10 | 7.40 | 10.90 | 0.00 | - | 2 | 127 | 39.88% |
| ODFL241018C00210000 | 2024-05-10 3:04PM EDT | 210.00 | 7.55 | 6.00 | 9.50 | 0.00 | - | 1 | 16 | 39.77% |
| ODFL241018C00215000 | 2024-04-29 10:05AM EDT | 215.00 | 7.18 | 4.90 | 9.40 | 0.00 | - | 2 | 80 | 42.36% |
| ODFL241018C00220000 | 2024-05-13 1:15PM EDT | 220.00 | 5.10 | 3.70 | 7.00 | 0.00 | - | 21 | 103 | 39.19% |
| ODFL241018C00225000 | 2024-05-13 3:14PM EDT | 225.00 | 4.19 | 3.10 | 4.90 | 0.00 | - | 3 | 6 | 35.98% |
| ODFL241018C00230000 | 2024-05-06 12:31PM EDT | 230.00 | 3.50 | 2.50 | 5.70 | 0.00 | - | 4 | 5 | 40.44% |
| ODFL241018C00235000 | 2024-04-25 2:33PM EDT | 235.00 | 6.78 | 1.90 | 6.70 | 0.00 | - | 2 | 7 | 45.34% |
| ODFL241018C00240000 | 2024-04-01 1:33PM EDT | 240.00 | 13.50 | 2.15 | 6.60 | 0.00 | - | 9 | 11 | 47.17% |
| ODFL241018C00245000 | 2024-04-12 10:13AM EDT | 245.00 | 12.00 | 1.60 | 2.90 | 0.00 | - | 1 | 8 | 37.49% |
| ODFL241018C00250000 | 2024-04-24 10:46AM EDT | 250.00 | 4.20 | 0.75 | 5.70 | 0.00 | - | 5 | 5 | 48.53% |
| ODFL241018C00255000 | 2024-05-01 12:29PM EDT | 255.00 | 1.58 | 0.70 | 5.30 | 0.00 | - | - | 3 | 49.15% |
| ODFL241018C00260000 | 2024-04-18 10:07AM EDT | 260.00 | 6.37 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 49.30% |
| ODFL241018C00265000 | 2024-04-16 12:14PM EDT | 265.00 | 7.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.99% |
| ODFL241018C00270000 | 2024-04-09 12:39PM EDT | 270.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.62% |
| ODFL241018C00275000 | 2024-04-16 1:05PM EDT | 275.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.20% |
| ODFL241018C00280000 | 2024-05-08 12:59PM EDT | 280.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.74% |
| ODFL241018C00290000 | 2024-04-09 1:14PM EDT | 290.00 | 3.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 44.09% |
| ODFL241018C00320000 | 2024-04-12 3:55PM EDT | 320.00 | 1.65 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 55.19% |
| ODFL241018C00330000 | 2024-04-23 3:45PM EDT | 330.00 | 1.45 | 0.00 | 4.60 | 0.00 | - | - | 1 | 57.93% |
| ODFL241018C00380000 | 2024-03-12 3:33PM EDT | 380.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ODFL241018C00410000 | 2024-03-06 10:30AM EDT | 410.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ODFL241018C00440000 | 2024-03-21 11:14AM EDT | 440.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ODFL241018C00480000 | 2024-03-04 4:41PM EDT | 480.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ODFL241018C00640000 | 2024-03-14 9:30AM EDT | 640.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241018P00115000 | 2024-04-24 10:37AM EDT | 115.00 | 0.58 | 0.00 | 2.00 | 0.00 | - | - | 2 | 52.87% |
| ODFL241018P00135000 | 2024-05-07 2:14PM EDT | 135.00 | 1.72 | 0.70 | 6.00 | 0.00 | - | 11 | 15 | 54.69% |
| ODFL241018P00140000 | 2024-04-26 1:14PM EDT | 140.00 | 2.40 | 1.45 | 6.50 | 0.00 | - | 12 | 14 | 51.96% |
| ODFL241018P00145000 | 2024-04-17 10:24AM EDT | 145.00 | 1.86 | 2.20 | 7.10 | 0.00 | - | 1 | 3 | 49.45% |
| ODFL241018P00150000 | 2024-04-18 2:32PM EDT | 150.00 | 2.27 | 2.95 | 6.30 | 0.00 | - | - | 10 | 42.61% |
| ODFL241018P00155000 | 2024-05-07 2:00PM EDT | 155.00 | 4.35 | 3.90 | 7.30 | 0.00 | - | 1 | 26 | 41.21% |
| ODFL241018P00160000 | 2024-05-16 9:32AM EDT | 160.00 | 5.20 | 5.00 | 8.10 | 0.00 | - | 9 | 45 | 38.94% |
| ODFL241018P00165000 | 2024-05-13 12:57PM EDT | 165.00 | 7.10 | 6.40 | 10.60 | 0.00 | - | 22 | 23 | 40.58% |
| ODFL241018P00170000 | 2024-05-09 10:46AM EDT | 170.00 | 8.00 | 7.10 | 10.80 | 0.00 | - | 3 | 72 | 36.22% |
| ODFL241018P00175000 | 2024-05-15 1:34PM EDT | 175.00 | 9.95 | 9.60 | 13.00 | 0.00 | - | 6 | 36 | 36.15% |
| ODFL241018P00180000 | 2024-05-16 10:52AM EDT | 180.00 | 13.30 | 11.10 | 14.30 | 0.00 | - | 1 | 63 | 33.64% |
| ODFL241018P00185000 | 2024-05-13 3:37PM EDT | 185.00 | 14.70 | 14.00 | 17.50 | 0.00 | - | 1 | 12 | 34.72% |
| ODFL241018P00190000 | 2024-05-09 10:51AM EDT | 190.00 | 16.10 | 14.90 | 20.10 | 0.00 | - | 2 | 24 | 34.02% |
| ODFL241018P00195000 | 2024-05-16 10:53AM EDT | 195.00 | 21.40 | 18.10 | 23.00 | 0.00 | - | 2 | 4 | 33.46% |
| ODFL241018P00200000 | 2024-05-17 1:54PM EDT | 200.00 | 22.70 | 21.00 | 25.90 | +4.00 | +21.39% | 1 | 18 | 32.40% |
| ODFL241018P00210000 | 2024-04-22 3:26PM EDT | 210.00 | 17.40 | 28.10 | 33.40 | 0.00 | - | - | 4 | 32.66% |
| ODFL241018P00215000 | 2024-04-09 3:53PM EDT | 215.00 | 14.60 | 32.20 | 38.00 | 0.00 | - | - | 6 | 34.33% |
| ODFL241018P00225000 | 2024-04-29 9:41AM EDT | 225.00 | 40.80 | 40.40 | 46.40 | 0.00 | - | 8 | 16 | 34.78% |
| ODFL241018P00280000 | 2024-03-05 4:32PM EDT | 280.00 | 3.41 | 56.50 | 64.80 | 0.00 | - | 1 | 3 | 0.00% |
| ODFL241018P00290000 | 2024-02-16 10:30AM EDT | 290.00 | 3.10 | 3.30 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00310000 | 2024-03-05 4:32PM EDT | 310.00 | 6.61 | 86.20 | 95.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL241018P00320000 | 2024-02-16 10:30AM EDT | 320.00 | 6.30 | 6.10 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00330000 | 2024-02-16 10:30AM EDT | 330.00 | 7.50 | 6.90 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00340000 | 2024-03-08 1:12PM EDT | 340.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ODFL241018P00350000 | 2024-02-29 11:01AM EDT | 350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ODFL241018P00360000 | 2024-03-19 11:35AM EDT | 360.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00370000 | 2024-03-07 4:56PM EDT | 370.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL241018P00380000 | 2024-03-07 4:56PM EDT | 380.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL241018P00450000 | 2024-03-06 2:03PM EDT | 450.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.