XPO, Inc. (XPO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240719C00085000 | 2024-06-07 10:38AM EDT | 85.00 | 23.62 | 18.90 | 21.00 | 0.00 | - | 2 | 19 | 54.69% |
| XPO240719C00090000 | 2024-06-14 10:25AM EDT | 90.00 | 10.10 | 15.60 | 16.30 | 0.00 | - | 5 | 31 | 57.25% |
| XPO240719C00092500 | 2024-05-31 9:46AM EDT | 92.50 | 16.20 | 12.30 | 13.70 | 0.00 | - | 1 | 1 | 53.22% |
| XPO240719C00095000 | 2024-06-14 10:25AM EDT | 95.00 | 6.70 | 10.20 | 11.60 | 0.00 | - | 5 | 10 | 50.22% |
| XPO240719C00097500 | 2024-06-17 10:34AM EDT | 97.50 | 8.30 | 7.90 | 9.60 | 0.00 | - | 11 | 12 | 47.34% |
| XPO240719C00100000 | 2024-06-17 3:22PM EDT | 100.00 | 8.25 | 7.00 | 8.10 | 0.00 | - | 26 | 60 | 47.83% |
| XPO240719C00105000 | 2024-06-17 3:46PM EDT | 105.00 | 5.57 | 5.00 | 5.50 | 0.00 | - | 50 | 1,938 | 47.75% |
| XPO240719C00110000 | 2024-06-17 3:38PM EDT | 110.00 | 3.30 | 2.60 | 3.40 | 0.00 | - | 74 | 1,105 | 46.29% |
| XPO240719C00115000 | 2024-06-17 3:59PM EDT | 115.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 18 | 2,147 | 45.09% |
| XPO240719C00120000 | 2024-06-17 3:15PM EDT | 120.00 | 1.05 | 0.40 | 1.05 | 0.00 | - | 7 | 409 | 44.26% |
| XPO240719C00125000 | 2024-06-14 11:52AM EDT | 125.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 2 | 679 | 45.02% |
| XPO240719C00130000 | 2024-06-13 9:47AM EDT | 130.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 3 | 352 | 47.41% |
| XPO240719C00135000 | 2024-05-15 1:09PM EDT | 135.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 268 | 60.99% |
| XPO240719C00140000 | 2024-06-13 1:21PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 58.45% |
| XPO240719C00145000 | 2024-06-13 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 63.82% |
| XPO240719C00150000 | 2024-05-15 3:39PM EDT | 150.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 59.18% |
| XPO240719C00155000 | 2024-04-09 10:16AM EDT | 155.00 | 3.10 | 0.10 | 0.75 | 0.00 | - | 9 | 45 | 75.39% |
| XPO240719C00160000 | 2024-05-24 10:16AM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 78.32% |
| XPO240719C00165000 | 2024-04-16 11:48AM EDT | 165.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 230 | 230 | 82.72% |
| XPO240719C00170000 | 2024-04-08 1:15PM EDT | 170.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 7 | 64 | 86.96% |
| XPO240719C00175000 | 2024-03-08 3:14PM EDT | 175.00 | 1.60 | 1.50 | 1.70 | 0.00 | - | 1 | 1 | 121.39% |
| XPO240719C00180000 | 2024-04-18 11:48AM EDT | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 94.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240719P00070000 | 2024-03-04 4:48PM EDT | 70.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 80.52% |
| XPO240719P00080000 | 2024-06-14 10:27AM EDT | 80.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 175 | 177 | 57.42% |
| XPO240719P00085000 | 2024-06-12 10:01AM EDT | 85.00 | 0.25 | 0.20 | 1.20 | 0.00 | - | 3 | 50 | 53.52% |
| XPO240719P00087500 | 2024-06-14 1:18PM EDT | 87.50 | 0.80 | 0.45 | 0.60 | 0.00 | - | 177 | 154 | 45.70% |
| XPO240719P00090000 | 2024-06-17 12:35PM EDT | 90.00 | 0.91 | 0.65 | 0.85 | 0.00 | - | 61 | 258 | 44.43% |
| XPO240719P00092500 | 2024-06-14 10:46AM EDT | 92.50 | 2.40 | 1.00 | 1.20 | 0.00 | - | 221 | 221 | 43.34% |
| XPO240719P00095000 | 2024-06-17 11:48AM EDT | 95.00 | 1.92 | 1.40 | 1.65 | 0.00 | - | 20 | 600 | 42.09% |
| XPO240719P00097500 | 2024-06-17 11:11AM EDT | 97.50 | 2.70 | 2.00 | 2.30 | 0.00 | - | 11 | 63 | 41.53% |
| XPO240719P00100000 | 2024-06-17 3:34PM EDT | 100.00 | 2.90 | 3.00 | 3.40 | 0.00 | - | 72 | 435 | 43.41% |
| XPO240719P00105000 | 2024-06-17 11:48AM EDT | 105.00 | 6.02 | 4.90 | 5.50 | 0.00 | - | 35 | 550 | 41.19% |
| XPO240719P00110000 | 2024-06-17 3:50PM EDT | 110.00 | 8.00 | 8.00 | 8.70 | 0.00 | - | 32 | 377 | 41.92% |
| XPO240719P00115000 | 2024-06-17 1:30PM EDT | 115.00 | 12.30 | 11.20 | 12.90 | 0.00 | - | 2 | 229 | 46.53% |
| XPO240719P00120000 | 2024-06-17 11:20AM EDT | 120.00 | 17.55 | 15.60 | 16.20 | 0.00 | - | 20 | 172 | 33.67% |
| XPO240719P00125000 | 2024-06-10 12:55PM EDT | 125.00 | 17.40 | 19.50 | 21.80 | 0.00 | - | 12 | 489 | 51.61% |
| XPO240719P00130000 | 2024-05-30 10:13AM EDT | 130.00 | 23.69 | 24.00 | 27.00 | 0.00 | - | 1 | 14 | 62.18% |
| XPO240719P00135000 | 2024-03-08 3:03PM EDT | 135.00 | 18.90 | 14.80 | 15.20 | 0.00 | - | 5 | 6 | 0.00% |
| XPO240719P00140000 | 2024-04-03 1:07PM EDT | 140.00 | 20.30 | 26.50 | 27.40 | 0.00 | - | 11 | 56 | 0.00% |
| XPO240719P00150000 | 2024-02-13 4:51PM EDT | 150.00 | 35.50 | 27.70 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.