Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240621C00115000 | 2024-04-01 12:00AM EDT | 115.00 | 79.92 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00125000 | 2024-04-01 12:00AM EDT | 125.00 | 71.05 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00130000 | 2024-04-01 12:00AM EDT | 130.00 | 66.77 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 44.57 | 32.10 | 40.00 | 0.00 | - | 2 | 2 | 55.62% |
| ODFL240621C00145000 | 2024-04-01 12:00AM EDT | 145.00 | 53.97 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00150000 | 2024-05-09 3:39PM EDT | 150.00 | 32.99 | 21.90 | 29.30 | 0.00 | - | 37 | 43 | 68.97% |
| ODFL240621C00155000 | 2024-04-26 2:06PM EDT | 155.00 | 33.13 | 17.60 | 25.50 | 0.00 | - | 2 | 2 | 67.62% |
| ODFL240621C00160000 | 2024-05-15 9:51AM EDT | 160.00 | 25.20 | 15.10 | 20.80 | 0.00 | - | 1 | 6 | 59.79% |
| ODFL240621C00165000 | 2024-04-01 12:00AM EDT | 165.00 | 54.70 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00170000 | 2024-05-20 11:08AM EDT | 170.00 | 13.80 | 8.90 | 9.50 | 0.00 | - | 1 | 11 | 32.89% |
| ODFL240621C00175000 | 2024-05-21 11:25AM EDT | 175.00 | 6.70 | 6.00 | 6.50 | -6.00 | -47.24% | 7 | 30 | 31.43% |
| ODFL240621C00180000 | 2024-05-21 11:20AM EDT | 180.00 | 4.30 | 3.70 | 4.30 | -2.25 | -34.35% | 11 | 120 | 30.97% |
| ODFL240621C00185000 | 2024-05-21 12:24PM EDT | 185.00 | 2.50 | 2.15 | 2.60 | -1.75 | -41.18% | 32 | 133 | 30.07% |
| ODFL240621C00190000 | 2024-05-21 11:31AM EDT | 190.00 | 1.51 | 1.20 | 1.50 | -1.11 | -42.37% | 3 | 150 | 29.63% |
| ODFL240621C00195000 | 2024-05-21 11:00AM EDT | 195.00 | 1.06 | 0.55 | 0.95 | -0.51 | -32.48% | 1 | 118 | 30.59% |
| ODFL240621C00200000 | 2024-05-21 12:43PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | -0.33 | -39.76% | 10 | 188 | 62.73% |
| ODFL240621C00205000 | 2024-05-20 3:35PM EDT | 205.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 3 | 76 | 38.36% |
| ODFL240621C00210000 | 2024-05-21 12:43PM EDT | 210.00 | 0.20 | 0.05 | 0.35 | +0.10 | +100.00% | 10 | 2,568 | 35.72% |
| ODFL240621C00215000 | 2024-05-03 1:52PM EDT | 215.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 183 | 207 | 42.14% |
| ODFL240621C00220000 | 2024-05-15 1:25PM EDT | 220.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 11 | 66 | 58.74% |
| ODFL240621C00225000 | 2024-05-13 12:37PM EDT | 225.00 | 0.71 | 0.00 | 2.00 | 0.00 | - | 2 | 110 | 56.93% |
| ODFL240621C00230000 | 2024-05-20 2:19PM EDT | 230.00 | 0.10 | 0.00 | 3.50 | 0.00 | - | 5 | 51 | 69.34% |
| ODFL240621C00235000 | 2024-05-17 12:41PM EDT | 235.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 63 | 55.86% |
| ODFL240621C00240000 | 2024-04-25 12:03PM EDT | 240.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 49 | 81.01% |
| ODFL240621C00245000 | 2024-04-26 9:30AM EDT | 245.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 2 | 41 | 84.68% |
| ODFL240621C00250000 | 2024-05-20 3:25PM EDT | 250.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 247 | 64.99% |
| ODFL240621C00260000 | 2024-05-13 11:47AM EDT | 260.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 396 | 95.00% |
| ODFL240621C00270000 | 2024-04-23 1:36PM EDT | 270.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 1 | 111 | 101.37% |
| ODFL240621C00280000 | 2024-04-23 3:53PM EDT | 280.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 62 | 107.40% |
| ODFL240621C00290000 | 2024-03-04 2:01PM EDT | 290.00 | 1.35 | 104.90 | 4.10 | 0.00 | - | - | 12 | 400.93% |
| ODFL240621C00300000 | 2024-01-19 11:57AM EDT | 300.00 | 94.63 | 125.00 | 134.80 | 0.00 | - | 1 | 3 | 866.55% |
| ODFL240621C00310000 | 2024-04-24 3:17PM EDT | 310.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 22 | 78.71% |
| ODFL240621C00320000 | 2024-03-28 11:23AM EDT | 320.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 8 | 90 | 89.84% |
| ODFL240621C00330000 | 2024-03-28 11:23AM EDT | 330.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 8 | 8 | 134.11% |
| ODFL240621C00340000 | 2024-01-18 3:37PM EDT | 340.00 | 62.63 | 89.40 | 97.70 | 0.00 | - | 2 | 5 | 638.50% |
| ODFL240621C00350000 | 2024-01-19 12:02PM EDT | 350.00 | 54.80 | 83.10 | 86.20 | 0.00 | - | 1 | 9 | 594.24% |
| ODFL240621C00360000 | 2024-01-17 3:54PM EDT | 360.00 | 45.50 | 75.30 | 79.60 | 0.00 | - | 1 | 3 | 561.28% |
| ODFL240621C00370000 | 2024-03-27 10:16AM EDT | 370.00 | 70.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ODFL240621C00380000 | 2024-02-13 2:31PM EDT | 380.00 | 62.82 | 56.30 | 63.00 | 0.00 | - | 1 | 9 | 481.92% |
| ODFL240621C00390000 | 2024-02-01 1:38PM EDT | 390.00 | 30.90 | 67.20 | 72.50 | 0.00 | - | 40 | 31 | 537.65% |
| ODFL240621C00400000 | 2024-03-18 3:57PM EDT | 400.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 50.00% |
| ODFL240621C00410000 | 2024-03-14 12:13PM EDT | 410.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| ODFL240621C00420000 | 2024-03-14 12:12PM EDT | 420.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| ODFL240621C00430000 | 2024-03-27 3:10PM EDT | 430.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ODFL240621C00440000 | 2024-03-26 12:42PM EDT | 440.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| ODFL240621C00450000 | 2024-03-27 1:23PM EDT | 450.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| ODFL240621C00460000 | 2024-03-25 9:30AM EDT | 460.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| ODFL240621C00470000 | 2024-03-26 12:22PM EDT | 470.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| ODFL240621C00480000 | 2024-03-12 12:18PM EDT | 480.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ODFL240621C00490000 | 2024-03-26 2:30PM EDT | 490.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| ODFL240621C00500000 | 2024-03-20 3:08PM EDT | 500.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 50.00% |
| ODFL240621C00520000 | 2024-03-13 2:16PM EDT | 520.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| ODFL240621C00540000 | 2024-03-25 3:39PM EDT | 540.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
| ODFL240621C00560000 | 2024-03-08 2:54PM EDT | 560.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| ODFL240621C00580000 | 2024-03-04 2:01PM EDT | 580.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| ODFL240621C00600000 | 2023-11-30 11:35AM EDT | 600.00 | 1.25 | 0.10 | 3.60 | 0.00 | - | 1 | 3 | 212.28% |
| ODFL240621C00620000 | 2024-02-12 12:23PM EDT | 620.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 226.10% |
| ODFL240621C00640000 | 2024-02-26 12:09PM EDT | 640.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 230.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240621P00092500 | 2024-04-01 12:00AM EDT | 92.50 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00095000 | 2024-04-01 12:00AM EDT | 95.00 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00097500 | 2024-05-13 9:30AM EDT | 97.50 | 1.75 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 144.21% |
| ODFL240621P00105000 | 2024-04-01 12:00AM EDT | 105.00 | 1.70 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00120000 | 2024-05-20 1:25PM EDT | 120.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 61.04% |
| ODFL240621P00125000 | 2024-04-01 12:00AM EDT | 125.00 | 2.25 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00135000 | 2024-03-18 10:14AM EDT | 135.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | - | 4 | 76.27% |
| ODFL240621P00140000 | 2024-03-07 4:31PM EDT | 140.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 10 | 68.31% |
| ODFL240621P00145000 | 2024-05-08 9:30AM EDT | 145.00 | 2.17 | 0.00 | 4.40 | 0.00 | - | 1 | 16 | 60.94% |
| ODFL240621P00150000 | 2024-05-16 1:07PM EDT | 150.00 | 0.51 | 0.05 | 1.20 | 0.00 | - | 2 | 70 | 43.75% |
| ODFL240621P00155000 | 2024-05-21 1:01PM EDT | 155.00 | 0.59 | 0.50 | 0.75 | +0.09 | +18.00% | 18 | 124 | 32.13% |
| ODFL240621P00160000 | 2024-05-21 12:06PM EDT | 160.00 | 1.27 | 1.00 | 1.50 | +0.52 | +69.33% | 49 | 2,598 | 32.31% |
| ODFL240621P00165000 | 2024-05-21 12:30PM EDT | 165.00 | 1.90 | 1.80 | 2.00 | +0.40 | +26.67% | 11 | 186 | 28.15% |
| ODFL240621P00170000 | 2024-05-21 12:06PM EDT | 170.00 | 3.50 | 3.20 | 3.60 | +1.09 | +45.23% | 70 | 174 | 28.28% |
| ODFL240621P00175000 | 2024-05-21 12:06PM EDT | 175.00 | 5.49 | 5.30 | 5.70 | +1.29 | +30.71% | 15 | 240 | 27.61% |
| ODFL240621P00180000 | 2024-05-21 11:56AM EDT | 180.00 | 8.26 | 8.00 | 8.50 | +1.91 | +30.08% | 26 | 2,648 | 27.00% |
| ODFL240621P00185000 | 2024-05-20 3:50PM EDT | 185.00 | 9.49 | 10.60 | 13.30 | 0.00 | - | 3 | 256 | 34.05% |
| ODFL240621P00190000 | 2024-05-21 11:31AM EDT | 190.00 | 14.44 | 12.00 | 17.80 | +1.54 | +11.94% | 1 | 205 | 38.18% |
| ODFL240621P00195000 | 2024-05-17 2:59PM EDT | 195.00 | 13.65 | 16.00 | 22.50 | 0.00 | - | 6 | 260 | 42.51% |
| ODFL240621P00200000 | 2024-05-21 12:07PM EDT | 200.00 | 23.68 | 21.00 | 27.30 | +5.53 | +30.47% | 1 | 88 | 46.80% |
| ODFL240621P00205000 | 2024-05-21 11:31AM EDT | 205.00 | 28.50 | 25.50 | 33.60 | +4.72 | +19.85% | 1 | 74 | 61.19% |
| ODFL240621P00210000 | 2024-05-06 1:41PM EDT | 210.00 | 30.50 | 30.50 | 38.40 | 0.00 | - | 2 | 14 | 65.17% |
| ODFL240621P00215000 | 2024-04-24 10:16AM EDT | 215.00 | 13.90 | 35.50 | 43.40 | 0.00 | - | 1 | 0 | 70.20% |
| ODFL240621P00220000 | 2024-04-24 12:30PM EDT | 220.00 | 24.00 | 40.50 | 48.40 | 0.00 | - | 6 | 0 | 74.99% |
| ODFL240621P00225000 | 2024-04-24 10:20AM EDT | 225.00 | 26.90 | 45.50 | 53.40 | 0.00 | - | 2 | 0 | 79.58% |
| ODFL240621P00230000 | 2024-04-24 10:32AM EDT | 230.00 | 34.00 | 50.50 | 58.40 | 0.00 | - | 2 | 0 | 83.96% |
| ODFL240621P00235000 | 2024-04-12 2:29PM EDT | 235.00 | 21.10 | 45.00 | 53.80 | 0.00 | - | 3 | 0 | 0.00% |
| ODFL240621P00240000 | 2023-08-04 11:16AM EDT | 240.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | 11 | 9 | 0.00% |
| ODFL240621P00245000 | 2024-03-04 1:06PM EDT | 245.00 | 25.24 | 24.20 | 31.90 | 0.00 | - | - | 2 | 0.00% |
| ODFL240621P00250000 | 2023-08-14 1:00PM EDT | 250.00 | 4.50 | 0.10 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| ODFL240621P00270000 | 2024-03-18 10:14AM EDT | 270.00 | 0.67 | 46.10 | 55.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240621P00280000 | 2024-03-07 4:31PM EDT | 280.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL240621P00290000 | 2024-03-25 12:06PM EDT | 290.00 | 99.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240621P00300000 | 2024-01-11 11:43AM EDT | 300.00 | 5.78 | 0.00 | 3.60 | 0.00 | - | 6 | 18 | 0.00% |
| ODFL240621P00310000 | 2024-02-27 2:13PM EDT | 310.00 | 1.21 | 86.00 | 95.00 | 0.00 | - | 1 | 57 | 0.00% |
| ODFL240621P00320000 | 2024-03-15 3:20PM EDT | 320.00 | 2.03 | 96.10 | 105.00 | 0.00 | - | 1 | 41 | 0.00% |
| ODFL240621P00330000 | 2024-03-22 3:02PM EDT | 330.00 | 1.21 | 106.20 | 115.00 | 0.00 | - | 1 | 41 | 0.00% |
| ODFL240621P00340000 | 2024-03-21 1:11PM EDT | 340.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ODFL240621P00350000 | 2024-03-18 11:10AM EDT | 350.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| ODFL240621P00360000 | 2024-03-18 11:10AM EDT | 360.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| ODFL240621P00370000 | 2024-03-26 11:07AM EDT | 370.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| ODFL240621P00380000 | 2024-03-25 10:19AM EDT | 380.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ODFL240621P00390000 | 2024-03-26 2:30PM EDT | 390.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| ODFL240621P00400000 | 2024-03-05 2:00PM EDT | 400.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ODFL240621P00410000 | 2024-03-26 11:44AM EDT | 410.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ODFL240621P00420000 | 2024-03-22 12:54PM EDT | 420.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ODFL240621P00430000 | 2024-03-27 3:22PM EDT | 430.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ODFL240621P00440000 | 2024-03-27 10:59AM EDT | 440.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ODFL240621P00450000 | 2024-03-13 3:17PM EDT | 450.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ODFL240621P00460000 | 2024-02-22 3:09PM EDT | 460.00 | 38.60 | 33.60 | 37.00 | 0.00 | - | 4 | 4 | 0.00% |
| ODFL240621P00490000 | 2024-03-04 1:06PM EDT | 490.00 | 50.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL240621P00560000 | 2023-07-18 9:31AM EDT | 560.00 | 155.50 | 157.50 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240621P00580000 | 2023-10-27 9:32AM EDT | 580.00 | 199.50 | 171.00 | 180.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.