Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL260116C00110000 | 2024-04-30 2:34PM EDT | 110.00 | 85.40 | 80.00 | 90.00 | 0.00 | - | - | 2 | 51.98% |
| ODFL260116C00140000 | 2024-05-07 10:15AM EDT | 140.00 | 64.02 | 58.00 | 68.00 | 0.00 | - | 11 | 2 | 53.07% |
| ODFL260116C00145000 | 2024-04-15 12:05AM EDT | 145.00 | 88.40 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116C00150000 | 2024-03-18 3:57PM EDT | 150.00 | 80.45 | 78.90 | 87.00 | 0.00 | - | - | 12 | 79.43% |
| ODFL260116C00170000 | 2024-04-26 3:02PM EDT | 170.00 | 47.80 | 40.00 | 49.00 | 0.00 | - | 3 | 7 | 47.05% |
| ODFL260116C00175000 | 2024-04-29 10:51AM EDT | 175.00 | 43.10 | 37.40 | 47.00 | 0.00 | - | - | 2 | 47.15% |
| ODFL260116C00180000 | 2024-05-13 1:42PM EDT | 180.00 | 40.99 | 35.60 | 44.00 | 0.00 | - | 2 | 23 | 46.03% |
| ODFL260116C00185000 | 2024-05-15 12:09PM EDT | 185.00 | 38.80 | 32.20 | 41.60 | 0.00 | - | 6 | 61 | 45.51% |
| ODFL260116C00190000 | 2024-05-15 12:09PM EDT | 190.00 | 36.40 | 30.10 | 40.00 | 0.00 | - | 6 | 175 | 45.78% |
| ODFL260116C00195000 | 2024-05-15 12:58PM EDT | 195.00 | 33.32 | 27.50 | 37.00 | 0.00 | - | 6 | 1,630 | 44.44% |
| ODFL260116C00200000 | 2024-05-15 11:55AM EDT | 200.00 | 30.80 | 25.20 | 35.00 | 0.00 | - | 1 | 1,621 | 44.11% |
| ODFL260116C00205000 | 2024-04-24 2:30PM EDT | 205.00 | 37.46 | 27.10 | 33.00 | 0.00 | - | 213 | 286 | 43.69% |
| ODFL260116C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 29.80 | 21.80 | 31.00 | 0.00 | - | 6 | 151 | 43.20% |
| ODFL260116C00215000 | 2024-05-15 12:58PM EDT | 215.00 | 25.60 | 23.30 | 29.00 | 0.00 | - | 4 | 79 | 42.63% |
| ODFL260116C00220000 | 2024-04-22 12:45PM EDT | 220.00 | 41.47 | 18.10 | 27.00 | 0.00 | - | 33 | 101 | 41.98% |
| ODFL260116C00225000 | 2024-04-24 2:30PM EDT | 225.00 | 29.12 | 20.20 | 26.00 | 0.00 | - | 1 | 38 | 42.33% |
| ODFL260116C00230000 | 2024-04-15 10:30AM EDT | 230.00 | 44.60 | 19.30 | 24.80 | 0.00 | - | 22 | 71 | 42.39% |
| ODFL260116C00245000 | 2024-05-03 3:39PM EDT | 245.00 | 18.00 | 11.60 | 20.00 | 0.00 | - | 12 | 14 | 40.85% |
| ODFL260116C00250000 | 2024-03-22 10:08AM EDT | 250.00 | 32.23 | 25.80 | 33.80 | 0.00 | - | - | 2 | 52.60% |
| ODFL260116C00255000 | 2024-04-15 12:05AM EDT | 255.00 | 19.75 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116C00260000 | 2024-05-03 3:38PM EDT | 260.00 | 14.60 | 7.20 | 17.00 | 0.00 | - | 12 | 12 | 40.71% |
| ODFL260116C00270000 | 2024-05-03 3:39PM EDT | 270.00 | 12.80 | 6.60 | 15.00 | 0.00 | - | 9 | 9 | 40.32% |
| ODFL260116C00275000 | 2024-04-15 12:05AM EDT | 275.00 | 22.50 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116C00280000 | 2023-12-08 3:57PM EDT | 280.00 | 138.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ODFL260116C00285000 | 2024-05-03 3:38PM EDT | 285.00 | 10.60 | 4.90 | 13.00 | 0.00 | - | 15 | 15 | 40.54% |
| ODFL260116C00290000 | 2024-02-15 4:56PM EDT | 290.00 | 176.80 | 167.10 | 173.00 | 0.00 | - | 1 | 1 | 294.92% |
| ODFL260116C00295000 | 2024-05-03 3:39PM EDT | 295.00 | 9.40 | 4.70 | 11.00 | 0.00 | - | 13 | 13 | 39.57% |
| ODFL260116C00300000 | 2024-04-09 12:27PM EDT | 300.00 | 18.70 | 2.20 | 10.30 | 0.00 | - | 1 | 1 | 39.40% |
| ODFL260116C00310000 | 2024-04-09 12:27PM EDT | 310.00 | 16.60 | 0.00 | 8.80 | 0.00 | - | 1 | 9 | 38.74% |
| ODFL260116C00340000 | 2024-02-15 12:05PM EDT | 340.00 | 137.66 | 128.10 | 140.20 | 0.00 | - | 1 | 2 | 198.61% |
| ODFL260116C00360000 | 2024-03-08 10:30AM EDT | 360.00 | 139.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ODFL260116C00370000 | 2024-01-22 4:38PM EDT | 370.00 | 100.00 | 113.00 | 121.00 | 0.00 | - | 1 | 0 | 174.05% |
| ODFL260116C00380000 | 2024-02-13 4:48PM EDT | 380.00 | 111.00 | 108.10 | 117.00 | 0.00 | - | 5 | 5 | 168.74% |
| ODFL260116C00390000 | 2024-03-27 2:33PM EDT | 390.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 26 | 122 | 12.50% |
| ODFL260116C00400000 | 2024-03-27 2:24PM EDT | 400.00 | 102.82 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 12.50% |
| ODFL260116C00410000 | 2024-03-26 10:11AM EDT | 410.00 | 103.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ODFL260116C00420000 | 2024-03-26 3:14PM EDT | 420.00 | 95.64 | 0.00 | 0.00 | 0.00 | - | 51 | 28 | 12.50% |
| ODFL260116C00430000 | 2024-03-26 10:11AM EDT | 430.00 | 92.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ODFL260116C00440000 | 2024-03-26 3:14PM EDT | 440.00 | 85.31 | 0.00 | 0.00 | 0.00 | - | 51 | 37 | 12.50% |
| ODFL260116C00450000 | 2024-03-08 10:33AM EDT | 450.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 30 | 7 | 12.50% |
| ODFL260116C00490000 | 2024-03-22 10:38AM EDT | 490.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ODFL260116C00500000 | 2024-03-22 10:08AM EDT | 500.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ODFL260116C00510000 | 2024-01-08 2:45PM EDT | 510.00 | 39.50 | 53.30 | 58.90 | 0.00 | - | - | 3 | 114.42% |
| ODFL260116C00540000 | 2023-12-06 12:42PM EDT | 540.00 | 28.00 | 27.70 | 34.00 | 0.00 | - | 2 | 2 | 89.51% |
| ODFL260116C00550000 | 2024-02-28 2:10PM EDT | 550.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ODFL260116C00620000 | 2024-02-08 11:21AM EDT | 620.00 | 26.00 | 21.90 | 30.00 | 0.00 | - | 1 | 4 | 89.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL260116P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 2.50 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 58.14% |
| ODFL260116P00097500 | 2024-04-15 12:05AM EDT | 97.50 | 4.50 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116P00100000 | 2024-04-15 12:05AM EDT | 100.00 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116P00105000 | 2024-05-08 9:30AM EDT | 105.00 | 3.40 | 0.05 | 10.00 | 0.00 | - | - | 1 | 51.37% |
| ODFL260116P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 48.22% |
| ODFL260116P00120000 | 2024-04-04 1:20PM EDT | 120.00 | 3.50 | 2.55 | 7.70 | 0.00 | - | 1 | 5 | 37.99% |
| ODFL260116P00125000 | 2024-04-24 2:29PM EDT | 125.00 | 6.08 | 3.00 | 11.90 | 0.00 | - | 1 | 9 | 42.83% |
| ODFL260116P00130000 | 2024-04-26 9:30AM EDT | 130.00 | 8.00 | 3.10 | 13.00 | 0.00 | - | 6 | 6 | 41.77% |
| ODFL260116P00140000 | 2024-05-15 12:09PM EDT | 140.00 | 12.00 | 6.40 | 14.80 | 0.00 | - | 1 | 12 | 38.85% |
| ODFL260116P00145000 | 2024-05-15 12:20PM EDT | 145.00 | 13.50 | 8.00 | 17.00 | 0.00 | - | 1 | 3 | 39.11% |
| ODFL260116P00150000 | 2024-05-15 12:22PM EDT | 150.00 | 15.00 | 12.20 | 18.00 | 0.00 | - | 1 | 2 | 37.60% |
| ODFL260116P00155000 | 2024-05-15 12:22PM EDT | 155.00 | 16.60 | 11.20 | 20.00 | 0.00 | - | 1 | 16 | 37.31% |
| ODFL260116P00160000 | 2024-05-15 12:22PM EDT | 160.00 | 18.30 | 13.30 | 22.00 | 0.00 | - | 1 | 17 | 36.88% |
| ODFL260116P00165000 | 2024-05-15 12:22PM EDT | 165.00 | 19.90 | 14.30 | 23.00 | 0.00 | - | 1 | 28 | 35.14% |
| ODFL260116P00170000 | 2024-05-15 1:37PM EDT | 170.00 | 21.70 | 15.40 | 25.00 | 0.00 | - | 1 | 6 | 34.50% |
| ODFL260116P00175000 | 2024-05-15 12:22PM EDT | 175.00 | 24.00 | 21.80 | 27.00 | 0.00 | - | 1 | 16 | 33.75% |
| ODFL260116P00180000 | 2024-05-15 1:37PM EDT | 180.00 | 25.70 | 20.70 | 29.00 | 0.00 | - | 1 | 5 | 32.88% |
| ODFL260116P00185000 | 2024-04-25 11:13AM EDT | 185.00 | 24.40 | 23.50 | 32.00 | 0.00 | - | 1 | 4 | 32.98% |
| ODFL260116P00190000 | 2024-04-29 10:54AM EDT | 190.00 | 29.50 | 25.20 | 34.00 | 0.00 | - | 2 | 20 | 31.88% |
| ODFL260116P00195000 | 2024-04-15 1:23PM EDT | 195.00 | 21.51 | 27.40 | 37.00 | 0.00 | - | 5 | 6 | 31.73% |
| ODFL260116P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 32.30 | 30.20 | 39.00 | 0.00 | - | 1 | 8 | 30.40% |
| ODFL260116P00205000 | 2024-04-05 11:39AM EDT | 205.00 | 24.80 | 32.10 | 40.50 | 0.00 | - | 1 | 1 | 28.40% |
| ODFL260116P00210000 | 2024-04-05 11:39AM EDT | 210.00 | 26.80 | 35.10 | 43.10 | 0.00 | - | 1 | 116 | 27.43% |
| ODFL260116P00215000 | 2024-04-18 1:51PM EDT | 215.00 | 34.79 | 39.00 | 48.00 | 0.00 | - | 1 | 1 | 28.83% |
| ODFL260116P00220000 | 2024-03-26 3:14PM EDT | 220.00 | 30.73 | 34.20 | 42.50 | 0.00 | - | - | 56 | 17.89% |
| ODFL260116P00225000 | 2024-03-08 10:33AM EDT | 225.00 | 31.80 | 29.50 | 37.00 | 0.00 | - | - | 10 | 0.00% |
| ODFL260116P00240000 | 2024-03-21 12:43PM EDT | 240.00 | 6.26 | 35.50 | 45.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL260116P00250000 | 2024-03-25 10:20AM EDT | 250.00 | 8.00 | 41.10 | 50.00 | 0.00 | - | 2 | 4 | 0.00% |
| ODFL260116P00280000 | 2023-11-17 10:32AM EDT | 280.00 | 17.80 | 15.30 | 22.40 | 0.00 | - | 2 | 6 | 0.00% |
| ODFL260116P00290000 | 2023-10-19 9:58AM EDT | 290.00 | 28.00 | 16.60 | 21.70 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00320000 | 2023-11-24 12:41PM EDT | 320.00 | 26.00 | 21.00 | 29.90 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00340000 | 2023-10-12 3:48PM EDT | 340.00 | 34.20 | 35.00 | 42.10 | 0.00 | - | - | 2 | 0.00% |
| ODFL260116P00370000 | 2024-03-27 3:45PM EDT | 370.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00400000 | 2024-03-21 2:24PM EDT | 400.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL260116P00420000 | 2024-03-26 3:14PM EDT | 420.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 0.00% |
| ODFL260116P00430000 | 2023-11-16 2:35PM EDT | 430.00 | 74.43 | 70.50 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| ODFL260116P00440000 | 2024-03-26 3:14PM EDT | 440.00 | 61.47 | 0.00 | 0.00 | 0.00 | - | 51 | 28 | 0.00% |
| ODFL260116P00450000 | 2024-03-08 10:33AM EDT | 450.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.