XPO, Inc. (XPO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO241115C00085000 | 2024-03-15 12:16PM EDT | 85.00 | 44.20 | 44.50 | 47.50 | 0.00 | - | - | 1 | 135.61% |
| XPO241115C00095000 | 2024-05-21 10:05AM EDT | 95.00 | 22.29 | 19.70 | 22.10 | 0.00 | - | 3 | 4 | 51.93% |
| XPO241115C00097500 | 2024-05-09 3:45PM EDT | 97.50 | 24.22 | 18.70 | 20.70 | 0.00 | - | 1 | 1 | 52.59% |
| XPO241115C00100000 | 2024-05-10 2:40PM EDT | 100.00 | 22.61 | 17.30 | 17.80 | 0.00 | - | 3 | 5 | 50.36% |
| XPO241115C00105000 | 2024-05-22 2:27PM EDT | 105.00 | 13.70 | 14.50 | 15.10 | 0.00 | - | 2 | 8 | 49.33% |
| XPO241115C00110000 | 2024-05-30 12:07PM EDT | 110.00 | 13.05 | 12.30 | 14.70 | 0.00 | - | 1 | 62 | 51.20% |
| XPO241115C00115000 | 2024-05-30 12:07PM EDT | 115.00 | 10.97 | 10.10 | 11.50 | 0.00 | - | 1 | 34 | 50.78% |
| XPO241115C00120000 | 2024-05-31 10:55AM EDT | 120.00 | 8.00 | 8.50 | 10.60 | -2.00 | -20.00% | 1 | 82 | 53.37% |
| XPO241115C00125000 | 2024-05-24 3:35PM EDT | 125.00 | 7.60 | 5.50 | 8.70 | 0.00 | - | 4 | 87 | 51.76% |
| XPO241115C00130000 | 2024-05-24 3:38PM EDT | 130.00 | 6.30 | 4.30 | 7.60 | 0.00 | - | 12 | 71 | 52.31% |
| XPO241115C00135000 | 2024-05-22 3:10PM EDT | 135.00 | 4.50 | 4.60 | 6.80 | 0.00 | - | 7 | 142 | 53.42% |
| XPO241115C00140000 | 2024-05-24 12:43PM EDT | 140.00 | 4.40 | 3.70 | 4.20 | 0.00 | - | 1 | 43 | 46.52% |
| XPO241115C00145000 | 2024-05-03 11:02AM EDT | 145.00 | 6.60 | 3.10 | 3.80 | 0.00 | - | 3 | 7 | 48.02% |
| XPO241115C00150000 | 2024-05-29 1:48PM EDT | 150.00 | 2.85 | 2.50 | 3.20 | 0.00 | - | 1 | 11 | 48.16% |
| XPO241115C00155000 | 2024-05-16 9:49AM EDT | 155.00 | 3.40 | 1.55 | 2.65 | 0.00 | - | 1 | 15 | 48.05% |
| XPO241115C00160000 | 2024-04-16 12:24PM EDT | 160.00 | 6.80 | 2.15 | 2.40 | 0.00 | - | 4 | 7 | 49.21% |
| XPO241115C00170000 | 2024-04-02 11:27AM EDT | 170.00 | 4.74 | 2.45 | 3.40 | 0.00 | - | - | 1 | 57.12% |
| XPO241115C00175000 | 2024-05-22 11:21AM EDT | 175.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 88 | 1,208 | 45.63% |
| XPO241115C00185000 | 2024-05-22 11:22AM EDT | 185.00 | 0.55 | 0.55 | 1.65 | 0.00 | - | - | 5 | 50.39% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO241115P00060000 | 2024-05-21 10:04AM EDT | 60.00 | 0.48 | 0.20 | 0.80 | 0.00 | - | - | 1 | 50.29% |
| XPO241115P00065000 | 2024-05-15 10:46AM EDT | 65.00 | 0.48 | 0.35 | 1.05 | 0.00 | - | 2 | 9 | 52.15% |
| XPO241115P00070000 | 2024-05-10 11:10AM EDT | 70.00 | 1.16 | 1.00 | 1.20 | 0.00 | - | - | 5 | 47.34% |
| XPO241115P00075000 | 2024-05-15 10:46AM EDT | 75.00 | 1.23 | 1.55 | 1.75 | 0.00 | - | 1 | 22 | 45.90% |
| XPO241115P00080000 | 2024-05-29 9:39AM EDT | 80.00 | 2.40 | 2.30 | 2.60 | 0.00 | - | 1 | 75 | 45.28% |
| XPO241115P00085000 | 2024-05-31 10:23AM EDT | 85.00 | 3.70 | 3.30 | 3.60 | +0.10 | +2.78% | 8 | 15 | 44.10% |
| XPO241115P00090000 | 2024-05-30 3:38PM EDT | 90.00 | 5.00 | 4.50 | 5.60 | 0.00 | - | 11 | 16 | 46.33% |
| XPO241115P00095000 | 2024-05-28 1:33PM EDT | 95.00 | 5.41 | 6.10 | 6.40 | 0.00 | - | 1 | 366 | 41.91% |
| XPO241115P00097500 | 2024-05-28 3:42PM EDT | 97.50 | 6.40 | 7.00 | 8.20 | 0.00 | - | 11 | 157 | 44.90% |
| XPO241115P00100000 | 2024-05-30 11:43AM EDT | 100.00 | 8.40 | 7.10 | 8.30 | +0.40 | +5.00% | 1 | 16 | 41.05% |
| XPO241115P00105000 | 2024-05-28 2:43PM EDT | 105.00 | 11.21 | 9.60 | 10.80 | +1.81 | +19.26% | 2 | 39 | 41.15% |
| XPO241115P00110000 | 2024-05-24 3:22PM EDT | 110.00 | 12.40 | 11.40 | 13.50 | 0.00 | - | 5 | 56 | 40.77% |
| XPO241115P00115000 | 2024-05-30 3:18PM EDT | 115.00 | 16.10 | 15.60 | 16.90 | 0.00 | - | 1 | 24 | 41.72% |
| XPO241115P00120000 | 2024-05-28 2:22PM EDT | 120.00 | 17.60 | 17.40 | 20.40 | 0.00 | - | 5 | 363 | 42.05% |
| XPO241115P00125000 | 2024-05-09 1:50PM EDT | 125.00 | 19.30 | 21.80 | 23.90 | 0.00 | - | 2 | 3 | 41.47% |
| XPO241115P00130000 | 2024-05-03 11:01AM EDT | 130.00 | 21.50 | 25.00 | 27.30 | 0.00 | - | 1 | 4 | 39.48% |
| XPO241115P00135000 | 2024-04-16 10:35AM EDT | 135.00 | 23.88 | 27.00 | 29.10 | 0.00 | - | - | 5 | 27.15% |
© 2024 Yahoo. All rights reserved.