Australia markets closed

XPO, Inc. (XPO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.99+0.01 (+0.01%)
At close: 04:00PM EDT
107.70 +4.71 (+4.57%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPO240816C000500002024-06-06 11:33AM EDT50.0056.6351.6056.000.00--20110.84%
XPO240816C000600002024-05-08 1:05PM EDT60.0053.3248.1052.500.00-12175.06%
XPO240816C000650002023-12-26 10:55AM EDT65.0030.0026.1027.200.00--10.00%
XPO240816C000700002024-02-05 2:02PM EDT70.0029.6057.5061.700.00-2653309.69%
XPO240816C000750002024-04-29 2:47PM EDT75.0037.5031.6035.800.00-14109.96%
XPO240816C000775002024-01-18 2:45PM EDT77.5015.2044.5048.700.00-17225.10%
XPO240816C000800002024-06-07 2:09PM EDT80.0029.1623.5027.300.00-2366.19%
XPO240816C000825002024-01-10 4:18PM EDT82.5013.4041.0044.800.00-312213.20%
XPO240816C000850002024-06-14 11:40AM EDT85.0019.0019.2021.10-1.90-9.09%41,36452.89%
XPO240816C000875002024-01-09 11:54AM EDT87.5011.1035.6037.600.00-12183.23%
XPO240816C000900002024-06-14 3:01PM EDT90.0016.6015.2017.30+0.04+0.24%262051.21%
XPO240816C000925002024-02-23 4:37PM EDT92.5035.0536.3037.700.00-212200.10%
XPO240816C000950002024-06-13 12:46PM EDT95.0012.8611.4013.600.00-21255.30%
XPO240816C000975002024-06-03 1:35PM EDT97.5011.2010.3012.400.00-3350.16%
XPO240816C001000002024-06-14 11:36AM EDT100.008.938.5011.30-1.57-14.95%57258.00%
XPO240816C001050002024-06-14 3:58PM EDT105.007.807.708.000.00-283051.26%
XPO240816C001100002024-06-14 12:50PM EDT110.005.505.706.00+1.20+27.91%874250.65%
XPO240816C001150002024-06-14 9:33AM EDT115.004.034.204.50-0.27-6.28%1078450.66%
XPO240816C001200002024-06-14 3:38PM EDT120.003.073.003.20+0.04+1.32%848950.04%
XPO240816C001250002024-06-10 2:32PM EDT125.003.101.952.350.00-4015251.04%
XPO240816C001300002024-06-14 10:46AM EDT130.001.000.501.70-0.91-47.64%1723851.20%
XPO240816C001350002024-06-14 10:57AM EDT135.000.851.002.05-0.10-10.53%414854.70%
XPO240816C001400002024-06-12 2:45PM EDT140.000.900.650.850.00-24051.25%
XPO240816C001450002024-05-03 2:29PM EDT145.002.150.650.800.00-218953.52%
XPO240816C001500002024-05-22 10:24AM EDT150.000.450.151.650.00-28760.21%
XPO240816C001550002024-04-17 3:33PM EDT155.003.700.450.650.00-44857.81%
XPO240816C001600002024-05-03 9:39AM EDT160.002.950.100.750.00-14658.40%
XPO240816C001650002024-04-09 9:55AM EDT165.003.400.202.550.00-21378.20%
XPO240816C001700002024-05-09 12:39PM EDT170.000.370.050.750.00-2563.97%
XPO240816C001750002024-03-26 9:38AM EDT175.002.451.201.500.00-101684.72%
XPO240816C001800002024-04-15 3:47PM EDT180.001.700.050.950.00-2472.31%
XPO240816C001850002024-04-24 9:43AM EDT185.000.850.000.350.00--163.87%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPO240816P000425002024-02-07 3:36PM EDT42.500.270.001.200.00--1124.76%
XPO240816P000450002024-02-07 3:35PM EDT45.000.250.001.200.00-13117.48%
XPO240816P000475002024-01-16 10:30AM EDT47.500.890.000.000.00--050.00%
XPO240816P000500002024-01-08 3:27PM EDT50.001.020.051.800.00--1114.16%
XPO240816P000600002024-06-14 11:29AM EDT60.000.180.100.25-0.02-10.00%51,59264.84%
XPO240816P000650002024-05-23 9:30AM EDT65.000.350.200.800.00-561368.07%
XPO240816P000700002024-05-22 9:41AM EDT70.000.400.201.700.00-1468.21%
XPO240816P000750002024-06-14 11:29AM EDT75.000.720.500.70+0.13+22.03%53052.10%
XPO240816P000775002024-04-30 11:22AM EDT77.501.600.050.800.00-110851.27%
XPO240816P000800002024-06-14 11:29AM EDT80.001.310.901.20+0.26+24.76%135650.42%
XPO240816P000825002024-05-22 3:31PM EDT82.501.001.201.500.00-117051.22%
XPO240816P000850002024-06-14 10:45AM EDT85.002.451.602.35+0.65+36.11%1365851.12%
XPO240816P000875002024-06-04 11:36AM EDT87.502.002.102.550.00-135251.06%
XPO240816P000900002024-06-13 2:47PM EDT90.002.762.704.400.00-1035453.43%
XPO240816P000925002024-06-14 9:58AM EDT92.504.943.405.20+2.54+105.83%134352.87%
XPO240816P000950002024-06-12 3:53PM EDT95.003.504.206.300.00-61,14252.95%
XPO240816P000975002024-06-14 10:51AM EDT97.506.505.105.40+1.50+30.00%37147.29%
XPO240816P001000002024-06-13 3:15PM EDT100.007.606.206.50+1.30+20.63%313647.07%
XPO240816P001050002024-06-13 1:09PM EDT105.008.908.709.000.00-342646.23%
XPO240816P001100002024-06-14 9:52AM EDT110.0014.7011.7012.00+5.07+52.65%71,27645.48%
XPO240816P001150002024-06-14 2:26PM EDT115.0015.7714.1015.50+0.67+4.44%4690145.08%
XPO240816P001200002024-06-13 3:53PM EDT120.0018.8618.7021.100.00-38756.91%
XPO240816P001250002024-06-05 12:38PM EDT125.0019.3022.4025.300.00-110758.30%
XPO240816P001300002024-05-30 10:13AM EDT130.0024.2926.4029.300.00-110456.54%
XPO240816P001350002024-04-29 3:39PM EDT135.0028.1826.7029.400.00-31190.00%
XPO240816P001400002024-03-13 11:37AM EDT140.0022.9021.0021.800.00-3380.00%
XPO240816P001450002024-05-20 2:24PM EDT145.0034.6039.9043.800.00-1067.07%