XPO, Inc. (XPO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO260116C00035000 | 2024-03-13 10:07AM EDT | 35.00 | 92.50 | 90.50 | 95.50 | 0.00 | - | - | 8 | 215.09% |
| XPO260116C00040000 | 2024-05-02 12:06PM EDT | 40.00 | 73.43 | 69.00 | 74.00 | 0.00 | - | 2 | 2 | 95.07% |
| XPO260116C00050000 | 2024-05-24 1:09PM EDT | 50.00 | 64.10 | 57.00 | 61.50 | 0.00 | - | 2 | 3 | 66.94% |
| XPO260116C00055000 | 2024-04-04 10:50AM EDT | 55.00 | 78.00 | 62.50 | 67.00 | 0.00 | - | 2 | 2 | 98.85% |
| XPO260116C00060000 | 2024-04-04 11:53AM EDT | 60.00 | 74.40 | 58.50 | 63.40 | 0.00 | - | 3 | 5 | 93.45% |
| XPO260116C00070000 | 2024-02-09 1:16PM EDT | 70.00 | 61.25 | 62.70 | 65.50 | 0.00 | - | 1 | 4 | 115.85% |
| XPO260116C00072500 | 2023-09-28 11:27AM EDT | 72.50 | 24.10 | 17.70 | 22.00 | 0.00 | - | 2 | 1 | 0.00% |
| XPO260116C00075000 | 2023-11-01 12:19PM EDT | 75.00 | 26.20 | 31.00 | 34.60 | 0.00 | - | - | 9 | 38.81% |
| XPO260116C00080000 | 2024-03-11 11:22AM EDT | 80.00 | 55.21 | 58.40 | 60.80 | 0.00 | - | 10 | 1 | 111.64% |
| XPO260116C00085000 | 2024-06-03 3:10PM EDT | 85.00 | 34.60 | 33.00 | 37.20 | 0.00 | - | 5 | 8 | 54.21% |
| XPO260116C00090000 | 2024-04-19 12:15PM EDT | 90.00 | 43.68 | 37.10 | 39.60 | 0.00 | - | 1 | 2 | 66.71% |
| XPO260116C00092500 | 2024-02-07 10:35AM EDT | 92.50 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XPO260116C00095000 | 2024-06-14 11:16AM EDT | 95.00 | 28.67 | 30.10 | 33.00 | +1.47 | +5.40% | 2 | 1 | 56.09% |
| XPO260116C00100000 | 2024-05-20 3:00PM EDT | 100.00 | 33.47 | 27.70 | 30.50 | 0.00 | - | 2 | 42 | 55.07% |
| XPO260116C00105000 | 2024-04-04 10:50AM EDT | 105.00 | 44.40 | 32.00 | 36.00 | 0.00 | - | 2 | 9 | 68.96% |
| XPO260116C00110000 | 2024-05-29 3:09PM EDT | 110.00 | 26.50 | 23.40 | 26.00 | 0.00 | - | 2 | 33 | 53.36% |
| XPO260116C00115000 | 2024-05-22 10:15AM EDT | 115.00 | 23.10 | 21.60 | 24.50 | 0.00 | - | 3 | 130 | 53.26% |
| XPO260116C00120000 | 2024-05-02 2:57PM EDT | 120.00 | 26.00 | 21.80 | 24.40 | 0.00 | - | 10 | 9 | 56.25% |
| XPO260116C00125000 | 2024-05-06 3:34PM EDT | 125.00 | 22.10 | 21.00 | 21.90 | 0.00 | - | 1 | 30 | 55.71% |
| XPO260116C00130000 | 2024-06-03 10:31AM EDT | 130.00 | 16.92 | 16.70 | 19.50 | 0.00 | - | 1 | 10 | 51.72% |
| XPO260116C00140000 | 2024-06-03 10:32AM EDT | 140.00 | 14.10 | 14.10 | 17.00 | 0.00 | - | 1 | 1 | 51.23% |
| XPO260116C00150000 | 2024-03-04 3:02PM EDT | 150.00 | 23.64 | 22.70 | 24.70 | 0.00 | - | 1 | 1 | 70.93% |
| XPO260116C00155000 | 2024-02-21 1:44PM EDT | 155.00 | 20.00 | 22.80 | 24.60 | 0.00 | - | - | 3 | 72.74% |
| XPO260116C00160000 | 2024-02-22 11:56AM EDT | 160.00 | 20.30 | 21.40 | 23.10 | 0.00 | - | 2 | 5 | 71.66% |
| XPO260116C00170000 | 2024-06-07 2:06PM EDT | 170.00 | 10.40 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 53.52% |
| XPO260116C00190000 | 2024-05-03 3:35PM EDT | 190.00 | 9.30 | 6.70 | 8.60 | 0.00 | - | 1 | 1 | 50.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO260116P00035000 | 2024-05-09 2:31PM EDT | 35.00 | 0.90 | 0.20 | 1.95 | 0.00 | - | 3 | 101 | 55.54% |
| XPO260116P00037500 | 2023-09-19 10:01AM EDT | 37.50 | 3.40 | 1.25 | 5.90 | 0.00 | - | 1 | 2 | 72.28% |
| XPO260116P00040000 | 2023-12-05 11:37AM EDT | 40.00 | 2.20 | 1.40 | 4.70 | 0.00 | - | 1 | 3 | 64.87% |
| XPO260116P00047500 | 2023-10-16 10:21AM EDT | 47.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| XPO260116P00050000 | 2024-04-26 10:11AM EDT | 50.00 | 2.40 | 0.75 | 3.20 | 0.00 | - | 1 | 3 | 52.49% |
| XPO260116P00055000 | 2024-06-13 3:56PM EDT | 55.00 | 3.30 | 2.60 | 4.80 | +0.20 | +6.45% | 1 | 6 | 54.08% |
| XPO260116P00060000 | 2023-11-13 11:49AM EDT | 60.00 | 7.76 | 6.50 | 7.00 | 0.00 | - | 1 | 1 | 55.65% |
| XPO260116P00062500 | 2023-11-27 11:23AM EDT | 62.50 | 6.80 | 5.80 | 7.60 | 0.00 | - | 50 | 70 | 52.49% |
| XPO260116P00065000 | 2024-04-24 10:36AM EDT | 65.00 | 4.80 | 4.00 | 4.60 | 0.00 | - | 1 | 11 | 42.32% |
| XPO260116P00067500 | 2024-03-18 1:18PM EDT | 67.50 | 4.42 | 4.60 | 5.30 | 0.00 | - | - | 2 | 42.26% |
| XPO260116P00072500 | 2023-11-21 3:16PM EDT | 72.50 | 10.00 | 8.10 | 12.30 | 0.00 | - | - | 1 | 51.68% |
| XPO260116P00075000 | 2024-02-02 12:32PM EDT | 75.00 | 10.10 | 6.50 | 7.40 | 0.00 | - | 1 | 2 | 41.09% |
| XPO260116P00077500 | 2023-09-27 3:04PM EDT | 77.50 | 18.90 | 18.50 | 23.50 | 0.00 | - | 7 | 7 | 73.86% |
| XPO260116P00080000 | 2024-05-22 1:04PM EDT | 80.00 | 8.31 | 9.00 | 12.00 | 0.00 | - | 8 | 12 | 47.83% |
| XPO260116P00085000 | 2023-10-16 12:27PM EDT | 85.00 | 21.40 | 16.70 | 17.80 | 0.00 | - | - | 5 | 54.57% |
| XPO260116P00090000 | 2024-02-09 2:18PM EDT | 90.00 | 10.80 | 10.60 | 12.10 | 0.00 | - | 112 | 101 | 37.16% |
| XPO260116P00095000 | 2023-12-20 10:44AM EDT | 95.00 | 21.74 | 22.10 | 24.50 | 0.00 | - | - | 1 | 55.57% |
| XPO260116P00097500 | 2024-02-02 3:38PM EDT | 97.50 | 19.59 | 13.40 | 14.30 | 0.00 | - | 1 | 1 | 33.78% |
| XPO260116P00100000 | 2024-04-26 2:47PM EDT | 100.00 | 17.10 | 15.40 | 16.40 | 0.00 | - | 2 | 3 | 35.26% |
| XPO260116P00105000 | 2024-05-31 9:48AM EDT | 105.00 | 18.84 | 20.00 | 23.00 | 0.00 | - | 1 | 1 | 42.52% |
| XPO260116P00110000 | 2024-05-31 9:49AM EDT | 110.00 | 21.30 | 22.80 | 26.00 | 0.00 | - | 1 | 2 | 42.17% |
| XPO260116P00120000 | 2024-05-10 10:43AM EDT | 120.00 | 24.80 | 25.90 | 28.50 | 0.00 | - | 2 | 15 | 33.81% |
| XPO260116P00125000 | 2024-02-15 4:57PM EDT | 125.00 | 25.39 | 25.10 | 26.30 | 0.00 | - | 1 | 1 | 21.58% |
| XPO260116P00130000 | 2024-04-26 9:46AM EDT | 130.00 | 35.30 | 30.50 | 33.10 | 0.00 | - | 2 | 1 | 27.80% |
| XPO260116P00180000 | 2024-03-28 9:30AM EDT | 180.00 | 64.58 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.