Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517C00110000 | 2024-04-19 3:19PM EDT | 110.00 | 102.00 | 103.30 | 111.00 | 0.00 | - | 2 | 2 | 198.12% |
| ODFL240517C00160000 | 2024-03-15 2:37PM EDT | 160.00 | 52.76 | 58.20 | 66.40 | 0.00 | - | - | 2 | 117.52% |
| ODFL240517C00185000 | 2024-03-26 3:53PM EDT | 185.00 | 34.80 | 29.70 | 38.50 | 0.00 | - | - | 2 | 51.95% |
| ODFL240517C00195000 | 2024-04-17 3:02PM EDT | 195.00 | 19.15 | 21.10 | 26.70 | 0.00 | - | - | 5 | 57.08% |
| ODFL240517C00200000 | 2024-04-18 2:35PM EDT | 200.00 | 14.60 | 19.80 | 21.90 | 0.00 | - | 20 | 30 | 50.37% |
| ODFL240517C00205000 | 2024-04-22 10:03AM EDT | 205.00 | 15.00 | 16.40 | 17.70 | 0.00 | - | 10 | 25 | 46.40% |
| ODFL240517C00210000 | 2024-04-23 10:52AM EDT | 210.00 | 12.80 | 13.30 | 14.30 | +2.30 | +21.90% | 4 | 41 | 45.20% |
| ODFL240517C00215000 | 2024-04-23 11:12AM EDT | 215.00 | 10.14 | 10.30 | 10.70 | +2.94 | +40.83% | 18 | 1,552 | 41.53% |
| ODFL240517C00220000 | 2024-04-23 11:04AM EDT | 220.00 | 7.40 | 7.60 | 8.30 | +2.30 | +45.10% | 18 | 151 | 41.50% |
| ODFL240517C00225000 | 2024-04-23 11:08AM EDT | 225.00 | 5.30 | 5.50 | 5.90 | +1.00 | +23.26% | 7 | 143 | 39.62% |
| ODFL240517C00230000 | 2024-04-23 11:01AM EDT | 230.00 | 3.68 | 3.90 | 4.30 | +0.78 | +26.90% | 3 | 1,500 | 39.49% |
| ODFL240517C00235000 | 2024-04-23 10:52AM EDT | 235.00 | 2.50 | 2.55 | 3.00 | +0.85 | +51.52% | 1 | 57 | 39.04% |
| ODFL240517C00240000 | 2024-04-22 3:52PM EDT | 240.00 | 1.00 | 1.25 | 3.00 | 0.00 | - | 6 | 19 | 44.75% |
| ODFL240517C00245000 | 2024-04-23 11:11AM EDT | 245.00 | 1.10 | 1.00 | 1.55 | +0.25 | +29.41% | 12 | 14 | 40.04% |
| ODFL240517C00250000 | 2024-04-22 12:14PM EDT | 250.00 | 0.58 | 0.60 | 0.95 | 0.00 | - | 16 | 27 | 39.04% |
| ODFL240517C00255000 | 2024-04-12 2:06PM EDT | 255.00 | 1.17 | 0.05 | 1.95 | 0.00 | - | 9 | 9 | 52.25% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 4.50 | 0.00 | - | 10 | 10 | 58.96% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 62.74% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 65.67% |
| ODFL240517C00320000 | 2024-03-15 2:37PM EDT | 320.00 | 105.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00175000 | 2024-04-17 10:06AM EDT | 175.00 | 0.90 | 0.05 | 4.90 | 0.00 | - | 10 | 14 | 74.08% |
| ODFL240517P00180000 | 2024-04-22 10:33AM EDT | 180.00 | 0.85 | 0.35 | 1.70 | +0.15 | +21.43% | 1 | 41 | 52.27% |
| ODFL240517P00185000 | 2024-04-22 9:45AM EDT | 185.00 | 1.20 | 0.80 | 1.05 | 0.00 | - | 1 | 25 | 46.66% |
| ODFL240517P00190000 | 2024-04-23 11:18AM EDT | 190.00 | 1.23 | 1.10 | 1.55 | -0.87 | -41.43% | 10 | 1,474 | 45.58% |
| ODFL240517P00195000 | 2024-04-22 9:30AM EDT | 195.00 | 2.95 | 1.40 | 2.90 | 0.00 | - | 1 | 7 | 49.11% |
| ODFL240517P00200000 | 2024-04-23 11:12AM EDT | 200.00 | 2.80 | 2.40 | 2.75 | -1.70 | -37.78% | 8 | 1,587 | 40.89% |
| ODFL240517P00205000 | 2024-04-23 10:37AM EDT | 205.00 | 4.29 | 3.70 | 4.00 | -1.26 | -22.70% | 10 | 445 | 40.39% |
| ODFL240517P00210000 | 2024-04-23 11:18AM EDT | 210.00 | 5.30 | 5.10 | 5.40 | -2.75 | -34.16% | 11 | 119 | 38.79% |
| ODFL240517P00215000 | 2024-04-23 10:43AM EDT | 215.00 | 7.70 | 6.80 | 7.40 | -2.70 | -25.96% | 26 | 203 | 38.16% |
| ODFL240517P00220000 | 2024-04-23 10:56AM EDT | 220.00 | 10.10 | 9.30 | 9.80 | -4.67 | -31.62% | 20 | 90 | 37.31% |
| ODFL240517P00225000 | 2024-04-19 1:52PM EDT | 225.00 | 16.85 | 12.00 | 12.40 | 0.00 | - | 20 | 42 | 35.23% |
| ODFL240517P00230000 | 2024-04-17 2:50PM EDT | 230.00 | 21.52 | 13.30 | 19.00 | 0.00 | - | 3 | 12 | 50.29% |
| ODFL240517P00235000 | 2024-04-08 1:34PM EDT | 235.00 | 13.40 | 18.10 | 23.20 | 0.00 | - | - | 2 | 53.39% |
| 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.