XPO, Inc. (XPO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO250620C00065000 | 2024-06-03 2:04PM EDT | 65.00 | 43.60 | 43.40 | 47.00 | 0.00 | - | 1 | 1 | 64.18% |
| XPO250620C00070000 | 2024-05-17 10:44AM EDT | 70.00 | 48.88 | 40.60 | 43.50 | 0.00 | - | 1 | 1 | 64.17% |
| XPO250620C00097500 | 2024-06-07 11:39AM EDT | 97.50 | 27.35 | 24.00 | 25.30 | 0.00 | - | 3 | 3 | 54.75% |
| XPO250620C00100000 | 2024-06-12 10:10AM EDT | 100.00 | 26.67 | 20.80 | 25.50 | 0.00 | - | 3 | 3 | 53.61% |
| XPO250620C00105000 | 2024-06-13 11:40AM EDT | 105.00 | 20.60 | 18.40 | 21.80 | 0.00 | - | 3 | 2 | 50.97% |
| XPO250620C00110000 | 2024-06-13 11:40AM EDT | 110.00 | 18.44 | 18.30 | 19.10 | 0.00 | - | 3 | 10 | 52.03% |
| XPO250620C00120000 | 2024-04-16 3:58PM EDT | 120.00 | 28.90 | 18.20 | 19.10 | 0.00 | - | - | 1 | 59.60% |
| XPO250620C00130000 | 2024-06-11 11:15AM EDT | 130.00 | 13.70 | 9.60 | 14.50 | 0.00 | - | 1 | 2 | 50.01% |
| XPO250620C00140000 | 2024-05-03 11:34AM EDT | 140.00 | 15.20 | 10.30 | 10.70 | 0.00 | - | 14 | 14 | 51.56% |
| XPO250620C00150000 | 2024-06-10 10:27AM EDT | 150.00 | 9.30 | 5.40 | 9.60 | 0.00 | - | - | 1 | 53.94% |
| XPO250620C00160000 | 2024-06-06 3:53PM EDT | 160.00 | 7.00 | 3.90 | 8.10 | 0.00 | - | - | 61 | 54.03% |
| XPO250620C00165000 | 2024-05-15 12:46PM EDT | 165.00 | 8.40 | 5.10 | 7.40 | 0.00 | - | - | 1 | 50.55% |
| XPO250620C00170000 | 2024-06-14 3:30PM EDT | 170.00 | 4.70 | 2.90 | 5.00 | -0.80 | -14.55% | 1 | 44 | 48.36% |
| XPO250620C00175000 | 2024-06-12 1:47PM EDT | 175.00 | 4.70 | 3.00 | 4.50 | 0.00 | - | 1 | 30 | 48.30% |
| XPO250620C00180000 | 2024-06-14 1:09PM EDT | 180.00 | 3.90 | 2.35 | 4.00 | -0.50 | -11.36% | 23 | 3 | 48.06% |
| XPO250620C00185000 | 2024-06-13 12:07PM EDT | 185.00 | 3.30 | 2.30 | 3.60 | 0.00 | - | 14 | 15 | 48.00% |
| XPO250620C00190000 | 2024-05-03 12:24PM EDT | 190.00 | 5.10 | 3.10 | 5.30 | 0.00 | - | 2 | 2 | 51.66% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO250620P00060000 | 2024-06-14 9:45AM EDT | 60.00 | 2.70 | 2.20 | 2.60 | +0.40 | +17.39% | 11 | 33 | 48.74% |
| XPO250620P00065000 | 2024-05-03 10:25AM EDT | 65.00 | 2.25 | 2.50 | 4.60 | 0.00 | - | 15 | 20 | 52.96% |
| XPO250620P00070000 | 2024-06-11 10:50AM EDT | 70.00 | 3.70 | 4.00 | 6.50 | 0.00 | - | 1 | 3 | 54.53% |
| XPO250620P00075000 | 2024-06-04 2:34PM EDT | 75.00 | 5.10 | 5.20 | 8.00 | 0.00 | - | 16 | 30 | 53.52% |
| XPO250620P00080000 | 2024-05-29 10:05AM EDT | 80.00 | 6.10 | 6.60 | 9.20 | 0.00 | - | 1 | 10 | 51.00% |
| XPO250620P00085000 | 2024-05-24 12:55PM EDT | 85.00 | 7.10 | 8.30 | 10.90 | 0.00 | - | 1 | 3 | 49.66% |
| XPO250620P00090000 | 2024-06-05 12:39PM EDT | 90.00 | 8.83 | 10.20 | 12.20 | 0.00 | - | 1 | 8 | 46.77% |
| XPO250620P00095000 | 2024-05-30 1:09PM EDT | 95.00 | 10.75 | 12.30 | 15.00 | 0.00 | - | 3 | 3 | 47.52% |
| XPO250620P00097500 | 2024-05-09 12:42PM EDT | 97.50 | 10.40 | 11.40 | 12.00 | 0.00 | - | 18 | 18 | 36.39% |
| XPO250620P00100000 | 2024-05-13 3:53PM EDT | 100.00 | 12.20 | 13.30 | 13.70 | 0.00 | - | 3 | 8 | 37.34% |
| XPO250620P00105000 | 2024-05-30 11:21AM EDT | 105.00 | 15.40 | 17.10 | 20.00 | 0.00 | - | 1 | 1 | 45.79% |
| XPO250620P00110000 | 2024-05-29 1:55PM EDT | 110.00 | 18.00 | 19.80 | 20.80 | 0.00 | - | 1 | 19 | 40.15% |
| XPO250620P00115000 | 2024-05-03 3:31PM EDT | 115.00 | 18.90 | 18.90 | 22.90 | 0.00 | - | 18 | 19 | 37.21% |
| XPO250620P00120000 | 2024-04-24 10:28AM EDT | 120.00 | 23.00 | 22.80 | 23.30 | 0.00 | - | 1 | 4 | 29.33% |
| XPO250620P00180000 | 2024-03-28 9:30AM EDT | 180.00 | 62.03 | 68.00 | 73.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.