XPO, Inc. (XPO)
NYSE - Nasdaq Real-time 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 | 2024-05-17 12:56PM EDT | 40.00 | 70.95 | 68.60 | 71.50 | +25.39 | +55.73% | 8 | 8 | 1,299.61% |
| 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 | 1,217.97% |
| XPO240517C00065000 | 2024-05-15 3:17PM EDT | 65.00 | 49.00 | 44.00 | 47.40 | 0.00 | - | 50 | 28 | 598.83% |
| XPO240517C00067500 | 2024-05-17 3:57PM EDT | 67.50 | 42.95 | 41.20 | 44.00 | +23.08 | +116.16% | 2 | 4 | 698.44% |
| XPO240517C00070000 | 2024-05-02 3:33PM EDT | 70.00 | 38.50 | 38.80 | 41.50 | 0.00 | - | 25 | 10 | 656.25% |
| XPO240517C00072500 | 2024-02-06 12:42PM EDT | 72.50 | 27.70 | 54.50 | 58.40 | 0.00 | - | 1 | 15 | 1,903.32% |
| XPO240517C00075000 | 2024-02-14 12:38PM EDT | 75.00 | 45.15 | 46.70 | 50.10 | 0.00 | - | 1 | 14 | 1,462.11% |
| XPO240517C00077500 | 2024-02-07 10:44AM EDT | 77.50 | 34.26 | 49.70 | 54.20 | 0.00 | - | 3 | 44 | 1,765.04% |
| XPO240517C00080000 | 2024-04-30 12:53PM EDT | 80.00 | 27.16 | 29.30 | 32.40 | 0.00 | - | 1 | 51 | 417.97% |
| XPO240517C00082500 | 2024-05-13 9:33AM EDT | 82.50 | 33.46 | 26.50 | 29.90 | 0.00 | - | 1 | 46 | 362.89% |
| XPO240517C00085000 | 2024-03-12 1:16PM EDT | 85.00 | 41.00 | 41.70 | 43.50 | 0.00 | - | 2 | 622 | 1,425.20% |
| XPO240517C00087500 | 2024-05-13 12:47PM EDT | 87.50 | 23.73 | 21.60 | 24.80 | 0.00 | - | 1 | 61 | 302.34% |
| XPO240517C00090000 | 2024-05-17 10:28AM EDT | 90.00 | 21.73 | 18.40 | 21.70 | -2.00 | -8.43% | 1 | 763 | 372.66% |
| XPO240517C00092500 | 2024-05-13 3:03PM EDT | 92.50 | 18.16 | 17.10 | 19.40 | 0.00 | - | 8 | 75 | 249.61% |
| XPO240517C00095000 | 2024-05-17 10:28AM EDT | 95.00 | 16.97 | 14.20 | 16.00 | -5.73 | -25.24% | 11 | 1,245 | 244.92% |
| XPO240517C00097500 | 2024-05-16 12:38PM EDT | 97.50 | 15.30 | 12.00 | 14.60 | 0.00 | - | 1 | 74 | 195.70% |
| XPO240517C00100000 | 2024-05-17 3:30PM EDT | 100.00 | 10.57 | 9.40 | 11.60 | -2.58 | -19.62% | 35 | 506 | 136.52% |
| XPO240517C00105000 | 2024-05-17 3:31PM EDT | 105.00 | 5.13 | 4.90 | 6.40 | -2.48 | -32.59% | 2 | 567 | 93.55% |
| XPO240517C00110000 | 2024-05-17 3:33PM EDT | 110.00 | 0.44 | 0.15 | 1.40 | -2.91 | -86.87% | 137 | 2,921 | 56.45% |
| XPO240517C00115000 | 2024-05-17 3:26PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 83 | 2,278 | 47.66% |
| XPO240517C00120000 | 2024-05-17 3:11PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 9 | 1,506 | 75.00% |
| XPO240517C00125000 | 2024-05-15 10:48AM EDT | 125.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 11 | 743 | 105.47% |
| XPO240517C00130000 | 2024-05-13 3:37PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 1,601 | 208.98% |
| XPO240517C00135000 | 2024-05-15 12:34PM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 3,065 | 174.22% |
| XPO240517C00140000 | 2024-05-14 11:33AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,031 | 184.38% |
| XPO240517C00145000 | 2024-05-08 9:52AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 50.00% |
| XPO240517C00150000 | 2024-04-25 11:23AM EDT | 150.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 4 | 409 | 262.50% |
| XPO240517C00155000 | 2024-05-03 11:02AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 1,720 | 250.00% |
| XPO240517C00160000 | 2024-04-26 11:56AM EDT | 160.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 271.88% |
| XPO240517C00165000 | 2024-04-18 11:38AM EDT | 165.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 440.63% |
| XPO240517C00170000 | 2024-04-17 1:28PM EDT | 170.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 465.63% |
| XPO240517C00175000 | 2024-03-18 11:08AM EDT | 175.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 369.53% |
| XPO240517C00180000 | 2024-05-03 9:47AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,547 | 343.75% |
| XPO240517C00190000 | 2024-04-23 11:57AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 378.13% |
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 | 1,016.41% |
| XPO240517P00042500 | 2023-09-27 9:30AM EDT | 42.50 | 1.30 | 1.10 | 2.30 | 0.00 | - | 1 | 1 | 1,312.11% |
| XPO240517P00047500 | 2024-02-21 12:27PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 857.03% |
| XPO240517P00050000 | 2023-10-30 3:00PM EDT | 50.00 | 1.25 | 0.15 | 2.55 | 0.00 | - | - | 2 | 1,051.95% |
| XPO240517P00055000 | 2024-02-21 12:27PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 721.88% |
| XPO240517P00060000 | 2024-04-19 12:24PM EDT | 60.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 701.56% |
| XPO240517P00062500 | 2024-04-05 2:45PM EDT | 62.50 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 261 | 676.95% |
| XPO240517P00065000 | 2024-05-02 2:57PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 95 | 387.50% |
| XPO240517P00067500 | 2024-02-20 11:00AM EDT | 67.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 223 | 531.64% |
| XPO240517P00070000 | 2024-05-02 3:43PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 48 | 337.50% |
| XPO240517P00072500 | 2024-05-02 3:46PM EDT | 72.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 567 | 2,020 | 312.50% |
| XPO240517P00075000 | 2024-03-18 10:45AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 438.28% |
| XPO240517P00077500 | 2024-04-16 9:53AM EDT | 77.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 4 | 96 | 401.17% |
| XPO240517P00080000 | 2024-05-03 9:34AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 132 | 246.88% |
| XPO240517P00082500 | 2024-05-06 12:24PM EDT | 82.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 235 | 314.84% |
| XPO240517P00085000 | 2024-05-14 10:11AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 402 | 254.69% |
| XPO240517P00087500 | 2024-05-10 1:50PM EDT | 87.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 9 | 70 | 302.34% |
| XPO240517P00090000 | 2024-05-17 2:59PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 1 | 925 | 162.50% |
| XPO240517P00092500 | 2024-05-06 2:52PM EDT | 92.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 152 | 227.34% |
| XPO240517P00095000 | 2024-05-13 11:36AM EDT | 95.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1,154 | 123.44% |
| XPO240517P00097500 | 2024-05-10 10:14AM EDT | 97.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 456 | 104.69% |
| XPO240517P00100000 | 2024-05-17 1:35PM EDT | 100.00 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 4 | 1,393 | 120.31% |
| XPO240517P00105000 | 2024-05-16 12:32PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,363 | 53.13% |
| XPO240517P00110000 | 2024-05-17 3:59PM EDT | 110.00 | 0.05 | 0.05 | 1.00 | -0.15 | -75.00% | 5 | 691 | 47.75% |
| XPO240517P00115000 | 2024-05-17 3:51PM EDT | 115.00 | 4.70 | 4.50 | 5.20 | +2.40 | +104.35% | 58 | 2,029 | 81.45% |
| XPO240517P00120000 | 2024-05-17 2:52PM EDT | 120.00 | 9.60 | 8.30 | 11.00 | +0.60 | +6.67% | 3 | 263 | 187.50% |
| XPO240517P00125000 | 2024-05-16 3:20PM EDT | 125.00 | 11.40 | 13.20 | 15.90 | 0.00 | - | 520 | 405 | 231.84% |
| XPO240517P00130000 | 2024-05-17 3:55PM EDT | 130.00 | 19.50 | 18.20 | 21.30 | +3.10 | +18.90% | 200 | 415 | 306.05% |
| XPO240517P00135000 | 2024-05-08 3:21PM EDT | 135.00 | 21.80 | 22.60 | 26.40 | 0.00 | - | 3 | 0 | 356.84% |
| XPO240517P00145000 | 2024-04-17 12:27PM EDT | 145.00 | 28.30 | 32.70 | 36.40 | 0.00 | - | 4 | 0 | 435.74% |
| XPO240517P00150000 | 2024-04-04 9:54AM EDT | 150.00 | 25.07 | 35.60 | 39.80 | 0.00 | - | 2 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.