XPO, Inc. (XPO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517C00035000 | 2023-11-28 3:21PM EDT | 35.00 | 53.00 | 53.90 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO240517C00040000 | 2024-01-19 4:55PM EDT | 40.00 | 45.56 | 78.50 | 83.30 | 0.00 | - | 8 | 8 | 714.50% |
| XPO240517C00047500 | 2023-10-30 11:58AM EDT | 47.50 | 31.70 | 38.60 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| XPO240517C00050000 | 2023-12-20 2:43PM EDT | 50.00 | 40.79 | 34.10 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517C00060000 | 2023-11-30 3:11PM EDT | 60.00 | 28.40 | 28.50 | 32.30 | 0.00 | - | 10 | 6 | 0.00% |
| XPO240517C00062500 | 2024-03-20 10:37AM EDT | 62.50 | 59.15 | 51.10 | 54.80 | 0.00 | - | 2 | 15 | 339.94% |
| XPO240517C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 45.50 | 42.00 | 46.20 | 0.00 | - | 2 | 52 | 126.95% |
| XPO240517C00067500 | 2024-01-19 2:48PM EDT | 67.50 | 19.87 | 51.50 | 56.00 | 0.00 | - | 1 | 4 | 417.14% |
| XPO240517C00070000 | 2024-05-02 3:33PM EDT | 70.00 | 38.50 | 37.00 | 41.30 | +20.80 | +117.51% | 25 | 35 | 115.33% |
| XPO240517C00072500 | 2024-02-06 12:42PM EDT | 72.50 | 27.70 | 54.50 | 58.40 | 0.00 | - | 1 | 15 | 509.40% |
| XPO240517C00075000 | 2024-02-14 12:38PM EDT | 75.00 | 45.15 | 46.70 | 50.10 | 0.00 | - | 1 | 14 | 394.65% |
| XPO240517C00077500 | 2024-02-07 10:44AM EDT | 77.50 | 34.26 | 49.70 | 54.20 | 0.00 | - | 3 | 44 | 472.12% |
| XPO240517C00080000 | 2024-04-30 12:53PM EDT | 80.00 | 27.16 | 27.90 | 30.70 | 0.00 | - | 1 | 51 | 93.26% |
| XPO240517C00082500 | 2024-04-26 10:51AM EDT | 82.50 | 25.00 | 25.50 | 28.30 | 0.00 | - | 10 | 46 | 89.99% |
| XPO240517C00085000 | 2024-03-12 1:16PM EDT | 85.00 | 41.00 | 41.70 | 43.50 | 0.00 | - | 2 | 622 | 382.20% |
| XPO240517C00087500 | 2024-02-13 10:42AM EDT | 87.50 | 29.90 | 35.30 | 38.10 | 0.00 | - | 1 | 62 | 315.16% |
| XPO240517C00090000 | 2024-05-02 10:01AM EDT | 90.00 | 18.00 | 19.40 | 21.10 | -8.29 | -31.53% | 8 | 765 | 89.01% |
| XPO240517C00092500 | 2024-05-02 3:41PM EDT | 92.50 | 17.99 | 17.30 | 18.60 | -5.66 | -23.93% | 8 | 75 | 83.94% |
| XPO240517C00095000 | 2024-05-02 2:58PM EDT | 95.00 | 16.60 | 15.10 | 17.30 | -0.40 | -2.35% | 6 | 1,241 | 87.55% |
| XPO240517C00097500 | 2024-04-25 12:16PM EDT | 97.50 | 23.31 | 13.60 | 15.60 | 0.00 | - | 1 | 75 | 90.75% |
| XPO240517C00100000 | 2024-05-02 3:37PM EDT | 100.00 | 11.90 | 11.30 | 14.10 | +1.18 | +11.01% | 30 | 667 | 87.77% |
| XPO240517C00105000 | 2024-05-02 3:48PM EDT | 105.00 | 8.70 | 9.00 | 9.40 | +0.66 | +8.21% | 310 | 406 | 81.81% |
| XPO240517C00110000 | 2024-05-02 3:57PM EDT | 110.00 | 6.60 | 6.60 | 7.10 | -0.30 | -4.35% | 2,714 | 2,132 | 83.44% |
| XPO240517C00115000 | 2024-05-02 3:57PM EDT | 115.00 | 4.30 | 4.30 | 4.70 | 0.00 | - | 1,928 | 3,229 | 78.86% |
| XPO240517C00120000 | 2024-05-02 3:56PM EDT | 120.00 | 2.90 | 2.90 | 3.50 | +0.34 | +13.28% | 2,458 | 1,317 | 80.84% |
| XPO240517C00125000 | 2024-05-02 3:58PM EDT | 125.00 | 2.20 | 1.95 | 2.20 | +0.55 | +33.33% | 722 | 875 | 79.91% |
| XPO240517C00130000 | 2024-05-02 3:58PM EDT | 130.00 | 1.20 | 1.20 | 1.60 | -0.10 | -7.69% | 1,848 | 1,316 | 81.03% |
| XPO240517C00135000 | 2024-05-02 3:54PM EDT | 135.00 | 0.68 | 0.65 | 1.00 | -0.02 | -2.86% | 208 | 2,842 | 79.39% |
| XPO240517C00140000 | 2024-05-02 3:45PM EDT | 140.00 | 0.50 | 0.40 | 1.55 | +0.05 | +11.11% | 107 | 601 | 92.68% |
| XPO240517C00145000 | 2024-05-02 3:47PM EDT | 145.00 | 0.25 | 0.15 | 0.40 | -0.10 | -28.57% | 9 | 315 | 77.93% |
| XPO240517C00150000 | 2024-04-25 11:23AM EDT | 150.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 4 | 409 | 83.79% |
| XPO240517C00155000 | 2024-05-02 3:32PM EDT | 155.00 | 0.15 | 0.00 | 0.55 | +0.03 | +25.00% | 1 | 1,707 | 92.09% |
| XPO240517C00160000 | 2024-04-26 11:56AM EDT | 160.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 3 | 25 | 97.17% |
| XPO240517C00165000 | 2024-04-18 11:38AM EDT | 165.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 110.64% |
| XPO240517C00170000 | 2024-04-17 1:28PM EDT | 170.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 109.38% |
| XPO240517C00175000 | 2024-03-18 11:08AM EDT | 175.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 97.66% |
| XPO240517C00180000 | 2024-04-15 3:14PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,430 | 1,547 | 50.00% |
| XPO240517C00190000 | 2024-04-23 11:57AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 99.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517P00040000 | 2024-03-07 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 260.16% |
| XPO240517P00042500 | 2023-09-27 9:30AM EDT | 42.50 | 1.30 | 1.10 | 2.30 | 0.00 | - | 1 | 1 | 336.04% |
| XPO240517P00047500 | 2024-02-21 12:27PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 218.95% |
| XPO240517P00050000 | 2023-10-30 3:00PM EDT | 50.00 | 1.25 | 0.15 | 2.55 | 0.00 | - | - | 2 | 268.95% |
| XPO240517P00055000 | 2024-02-21 12:27PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 183.98% |
| XPO240517P00060000 | 2024-04-19 12:24PM EDT | 60.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 121.09% |
| XPO240517P00062500 | 2024-04-05 2:45PM EDT | 62.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 261 | 153.32% |
| XPO240517P00065000 | 2024-05-02 2:57PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 94 | 98.44% |
| XPO240517P00067500 | 2024-02-20 11:00AM EDT | 67.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 223 | 134.77% |
| XPO240517P00070000 | 2024-05-02 3:43PM EDT | 70.00 | 0.05 | 0.00 | 0.70 | -0.15 | -75.00% | 18 | 46 | 124.32% |
| XPO240517P00072500 | 2024-05-02 3:46PM EDT | 72.50 | 0.08 | 0.00 | 0.80 | -0.02 | -20.00% | 567 | 1,453 | 118.85% |
| XPO240517P00075000 | 2024-03-18 10:45AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 110.45% |
| XPO240517P00077500 | 2024-04-16 9:53AM EDT | 77.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 4 | 96 | 102.34% |
| XPO240517P00080000 | 2024-05-02 1:26PM EDT | 80.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 3 | 126 | 102.05% |
| XPO240517P00082500 | 2024-05-02 3:31PM EDT | 82.50 | 0.34 | 0.20 | 0.45 | -0.06 | -15.00% | 26 | 234 | 82.91% |
| XPO240517P00085000 | 2024-05-02 3:55PM EDT | 85.00 | 0.45 | 0.30 | 0.60 | -0.08 | -15.09% | 146 | 327 | 80.96% |
| XPO240517P00087500 | 2024-05-02 3:58PM EDT | 87.50 | 0.70 | 0.50 | 0.85 | -0.03 | -4.11% | 23 | 68 | 80.91% |
| XPO240517P00090000 | 2024-05-02 3:58PM EDT | 90.00 | 0.95 | 0.95 | 1.15 | +0.10 | +11.76% | 208 | 111 | 82.62% |
| XPO240517P00092500 | 2024-05-02 2:07PM EDT | 92.50 | 1.31 | 0.80 | 1.55 | +0.26 | +24.76% | 60 | 112 | 76.66% |
| XPO240517P00095000 | 2024-05-02 3:59PM EDT | 95.00 | 1.90 | 1.75 | 2.00 | +0.40 | +26.67% | 2,170 | 2,581 | 80.71% |
| XPO240517P00097500 | 2024-05-02 3:54PM EDT | 97.50 | 2.45 | 2.15 | 2.65 | +0.35 | +16.67% | 189 | 371 | 79.20% |
| XPO240517P00100000 | 2024-05-02 3:59PM EDT | 100.00 | 3.10 | 3.00 | 3.40 | -0.25 | -7.46% | 231 | 1,004 | 79.93% |
| XPO240517P00105000 | 2024-05-02 3:59PM EDT | 105.00 | 5.10 | 4.90 | 5.20 | +0.55 | +12.09% | 1,108 | 964 | 79.08% |
| XPO240517P00110000 | 2024-05-02 3:57PM EDT | 110.00 | 7.50 | 7.20 | 7.60 | +1.00 | +15.38% | 177 | 404 | 77.42% |
| XPO240517P00115000 | 2024-05-02 3:19PM EDT | 115.00 | 10.00 | 10.10 | 10.70 | -0.50 | -4.76% | 2,351 | 3,197 | 76.76% |
| XPO240517P00120000 | 2024-05-02 3:26PM EDT | 120.00 | 13.28 | 13.20 | 14.40 | -0.42 | -3.07% | 607 | 988 | 74.56% |
| XPO240517P00125000 | 2024-05-02 2:12PM EDT | 125.00 | 18.06 | 16.80 | 19.20 | -1.08 | -5.64% | 1 | 567 | 77.54% |
| XPO240517P00130000 | 2024-04-30 3:09PM EDT | 130.00 | 23.00 | 21.40 | 23.60 | 0.00 | - | 200 | 554 | 81.40% |
| XPO240517P00135000 | 2024-04-29 3:39PM EDT | 135.00 | 26.00 | 25.50 | 28.90 | 0.00 | - | 3 | 56 | 86.23% |
| XPO240517P00145000 | 2024-04-17 12:27PM EDT | 145.00 | 28.30 | 35.10 | 37.60 | 0.00 | - | 4 | 0 | 77.73% |
| XPO240517P00150000 | 2024-04-04 9:54AM EDT | 150.00 | 25.07 | 40.00 | 42.50 | 0.00 | - | 2 | 0 | 78.71% |
© 2024 Yahoo. All rights reserved.