XPO, Inc. (XPO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816C00050000 | 2024-06-06 11:33AM EDT | 50.00 | 56.63 | 51.60 | 56.00 | 0.00 | - | - | 20 | 110.84% |
| XPO240816C00060000 | 2024-05-08 1:05PM EDT | 60.00 | 53.32 | 48.10 | 52.50 | 0.00 | - | 1 | 2 | 175.06% |
| XPO240816C00065000 | 2023-12-26 10:55AM EDT | 65.00 | 30.00 | 26.10 | 27.20 | 0.00 | - | - | 1 | 0.00% |
| XPO240816C00070000 | 2024-02-05 2:02PM EDT | 70.00 | 29.60 | 57.50 | 61.70 | 0.00 | - | 26 | 53 | 309.69% |
| XPO240816C00075000 | 2024-04-29 2:47PM EDT | 75.00 | 37.50 | 31.60 | 35.80 | 0.00 | - | 1 | 4 | 109.96% |
| XPO240816C00077500 | 2024-01-18 2:45PM EDT | 77.50 | 15.20 | 44.50 | 48.70 | 0.00 | - | 1 | 7 | 225.10% |
| XPO240816C00080000 | 2024-06-07 2:09PM EDT | 80.00 | 29.16 | 23.50 | 27.30 | 0.00 | - | 2 | 3 | 66.19% |
| XPO240816C00082500 | 2024-01-10 4:18PM EDT | 82.50 | 13.40 | 41.00 | 44.80 | 0.00 | - | 3 | 12 | 213.20% |
| XPO240816C00085000 | 2024-06-14 11:40AM EDT | 85.00 | 19.00 | 19.20 | 21.10 | -1.90 | -9.09% | 4 | 1,364 | 52.89% |
| XPO240816C00087500 | 2024-01-09 11:54AM EDT | 87.50 | 11.10 | 35.60 | 37.60 | 0.00 | - | 1 | 2 | 183.23% |
| XPO240816C00090000 | 2024-06-14 3:01PM EDT | 90.00 | 16.60 | 15.20 | 17.30 | +0.04 | +0.24% | 2 | 620 | 51.21% |
| XPO240816C00092500 | 2024-02-23 4:37PM EDT | 92.50 | 35.05 | 36.30 | 37.70 | 0.00 | - | 2 | 12 | 200.10% |
| XPO240816C00095000 | 2024-06-13 12:46PM EDT | 95.00 | 12.86 | 11.40 | 13.60 | 0.00 | - | 2 | 12 | 55.30% |
| XPO240816C00097500 | 2024-06-03 1:35PM EDT | 97.50 | 11.20 | 10.30 | 12.40 | 0.00 | - | 3 | 3 | 50.16% |
| XPO240816C00100000 | 2024-06-14 11:36AM EDT | 100.00 | 8.93 | 8.50 | 11.30 | -1.57 | -14.95% | 5 | 72 | 58.00% |
| XPO240816C00105000 | 2024-06-14 3:58PM EDT | 105.00 | 7.80 | 7.70 | 8.00 | 0.00 | - | 28 | 30 | 51.26% |
| XPO240816C00110000 | 2024-06-14 12:50PM EDT | 110.00 | 5.50 | 5.70 | 6.00 | +1.20 | +27.91% | 8 | 742 | 50.65% |
| XPO240816C00115000 | 2024-06-14 9:33AM EDT | 115.00 | 4.03 | 4.20 | 4.50 | -0.27 | -6.28% | 10 | 784 | 50.66% |
| XPO240816C00120000 | 2024-06-14 3:38PM EDT | 120.00 | 3.07 | 3.00 | 3.20 | +0.04 | +1.32% | 8 | 489 | 50.04% |
| XPO240816C00125000 | 2024-06-10 2:32PM EDT | 125.00 | 3.10 | 1.95 | 2.35 | 0.00 | - | 40 | 152 | 51.04% |
| XPO240816C00130000 | 2024-06-14 10:46AM EDT | 130.00 | 1.00 | 0.50 | 1.70 | -0.91 | -47.64% | 17 | 238 | 51.20% |
| XPO240816C00135000 | 2024-06-14 10:57AM EDT | 135.00 | 0.85 | 1.00 | 2.05 | -0.10 | -10.53% | 4 | 148 | 54.70% |
| XPO240816C00140000 | 2024-06-12 2:45PM EDT | 140.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 2 | 40 | 51.25% |
| XPO240816C00145000 | 2024-05-03 2:29PM EDT | 145.00 | 2.15 | 0.65 | 0.80 | 0.00 | - | 21 | 89 | 53.52% |
| XPO240816C00150000 | 2024-05-22 10:24AM EDT | 150.00 | 0.45 | 0.15 | 1.65 | 0.00 | - | 2 | 87 | 60.21% |
| XPO240816C00155000 | 2024-04-17 3:33PM EDT | 155.00 | 3.70 | 0.45 | 0.65 | 0.00 | - | 4 | 48 | 57.81% |
| XPO240816C00160000 | 2024-05-03 9:39AM EDT | 160.00 | 2.95 | 0.10 | 0.75 | 0.00 | - | 1 | 46 | 58.40% |
| XPO240816C00165000 | 2024-04-09 9:55AM EDT | 165.00 | 3.40 | 0.20 | 2.55 | 0.00 | - | 2 | 13 | 78.20% |
| XPO240816C00170000 | 2024-05-09 12:39PM EDT | 170.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 63.97% |
| XPO240816C00175000 | 2024-03-26 9:38AM EDT | 175.00 | 2.45 | 1.20 | 1.50 | 0.00 | - | 10 | 16 | 84.72% |
| XPO240816C00180000 | 2024-04-15 3:47PM EDT | 180.00 | 1.70 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 72.31% |
| XPO240816C00185000 | 2024-04-24 9:43AM EDT | 185.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | - | 1 | 63.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816P00042500 | 2024-02-07 3:36PM EDT | 42.50 | 0.27 | 0.00 | 1.20 | 0.00 | - | - | 1 | 124.76% |
| XPO240816P00045000 | 2024-02-07 3:35PM EDT | 45.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 117.48% |
| XPO240816P00047500 | 2024-01-16 10:30AM EDT | 47.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPO240816P00050000 | 2024-01-08 3:27PM EDT | 50.00 | 1.02 | 0.05 | 1.80 | 0.00 | - | - | 1 | 114.16% |
| XPO240816P00060000 | 2024-06-14 11:29AM EDT | 60.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 5 | 1,592 | 64.84% |
| XPO240816P00065000 | 2024-05-23 9:30AM EDT | 65.00 | 0.35 | 0.20 | 0.80 | 0.00 | - | 5 | 613 | 68.07% |
| XPO240816P00070000 | 2024-05-22 9:41AM EDT | 70.00 | 0.40 | 0.20 | 1.70 | 0.00 | - | 1 | 4 | 68.21% |
| XPO240816P00075000 | 2024-06-14 11:29AM EDT | 75.00 | 0.72 | 0.50 | 0.70 | +0.13 | +22.03% | 5 | 30 | 52.10% |
| XPO240816P00077500 | 2024-04-30 11:22AM EDT | 77.50 | 1.60 | 0.05 | 0.80 | 0.00 | - | 1 | 108 | 51.27% |
| XPO240816P00080000 | 2024-06-14 11:29AM EDT | 80.00 | 1.31 | 0.90 | 1.20 | +0.26 | +24.76% | 1 | 356 | 50.42% |
| XPO240816P00082500 | 2024-05-22 3:31PM EDT | 82.50 | 1.00 | 1.20 | 1.50 | 0.00 | - | 1 | 170 | 51.22% |
| XPO240816P00085000 | 2024-06-14 10:45AM EDT | 85.00 | 2.45 | 1.60 | 2.35 | +0.65 | +36.11% | 13 | 658 | 51.12% |
| XPO240816P00087500 | 2024-06-04 11:36AM EDT | 87.50 | 2.00 | 2.10 | 2.55 | 0.00 | - | 1 | 352 | 51.06% |
| XPO240816P00090000 | 2024-06-13 2:47PM EDT | 90.00 | 2.76 | 2.70 | 4.40 | 0.00 | - | 10 | 354 | 53.43% |
| XPO240816P00092500 | 2024-06-14 9:58AM EDT | 92.50 | 4.94 | 3.40 | 5.20 | +2.54 | +105.83% | 1 | 343 | 52.87% |
| XPO240816P00095000 | 2024-06-12 3:53PM EDT | 95.00 | 3.50 | 4.20 | 6.30 | 0.00 | - | 6 | 1,142 | 52.95% |
| XPO240816P00097500 | 2024-06-14 10:51AM EDT | 97.50 | 6.50 | 5.10 | 5.40 | +1.50 | +30.00% | 3 | 71 | 47.29% |
| XPO240816P00100000 | 2024-06-13 3:15PM EDT | 100.00 | 7.60 | 6.20 | 6.50 | +1.30 | +20.63% | 3 | 136 | 47.07% |
| XPO240816P00105000 | 2024-06-13 1:09PM EDT | 105.00 | 8.90 | 8.70 | 9.00 | 0.00 | - | 3 | 426 | 46.23% |
| XPO240816P00110000 | 2024-06-14 9:52AM EDT | 110.00 | 14.70 | 11.70 | 12.00 | +5.07 | +52.65% | 7 | 1,276 | 45.48% |
| XPO240816P00115000 | 2024-06-14 2:26PM EDT | 115.00 | 15.77 | 14.10 | 15.50 | +0.67 | +4.44% | 46 | 901 | 45.08% |
| XPO240816P00120000 | 2024-06-13 3:53PM EDT | 120.00 | 18.86 | 18.70 | 21.10 | 0.00 | - | 3 | 87 | 56.91% |
| XPO240816P00125000 | 2024-06-05 12:38PM EDT | 125.00 | 19.30 | 22.40 | 25.30 | 0.00 | - | 1 | 107 | 58.30% |
| XPO240816P00130000 | 2024-05-30 10:13AM EDT | 130.00 | 24.29 | 26.40 | 29.30 | 0.00 | - | 1 | 104 | 56.54% |
| XPO240816P00135000 | 2024-04-29 3:39PM EDT | 135.00 | 28.18 | 26.70 | 29.40 | 0.00 | - | 3 | 119 | 0.00% |
| XPO240816P00140000 | 2024-03-13 11:37AM EDT | 140.00 | 22.90 | 21.00 | 21.80 | 0.00 | - | 3 | 38 | 0.00% |
| XPO240816P00145000 | 2024-05-20 2:24PM EDT | 145.00 | 34.60 | 39.90 | 43.80 | 0.00 | - | 1 | 0 | 67.07% |
© 2024 Yahoo. All rights reserved.