Australia markets closed

XPO, Inc. (XPO)

NYSE - NYSE Delayed 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 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPO260116C000350002024-03-13 10:07AM EDT35.0092.5090.5095.500.00--8215.09%
XPO260116C000400002024-05-02 12:06PM EDT40.0073.4369.0074.000.00-2295.07%
XPO260116C000500002024-05-24 1:09PM EDT50.0064.1057.0061.500.00-2366.94%
XPO260116C000550002024-04-04 10:50AM EDT55.0078.0062.5067.000.00-2298.85%
XPO260116C000600002024-04-04 11:53AM EDT60.0074.4058.5063.400.00-3593.45%
XPO260116C000700002024-02-09 1:16PM EDT70.0061.2562.7065.500.00-14115.85%
XPO260116C000725002023-09-28 11:27AM EDT72.5024.1017.7022.000.00-210.00%
XPO260116C000750002023-11-01 12:19PM EDT75.0026.2031.0034.600.00--938.81%
XPO260116C000800002024-03-11 11:22AM EDT80.0055.2158.4060.800.00-101111.64%
XPO260116C000850002024-06-03 3:10PM EDT85.0034.6033.0037.200.00-5854.21%
XPO260116C000900002024-04-19 12:15PM EDT90.0043.6837.1039.600.00-1266.71%
XPO260116C000925002024-02-07 10:35AM EDT92.5038.350.000.000.00-220.00%
XPO260116C000950002024-06-14 11:16AM EDT95.0028.6730.1033.00+1.47+5.40%2156.09%
XPO260116C001000002024-05-20 3:00PM EDT100.0033.4727.7030.500.00-24255.07%
XPO260116C001050002024-04-04 10:50AM EDT105.0044.4032.0036.000.00-2968.96%
XPO260116C001100002024-05-29 3:09PM EDT110.0026.5023.4026.000.00-23353.36%
XPO260116C001150002024-05-22 10:15AM EDT115.0023.1021.6024.500.00-313053.26%
XPO260116C001200002024-05-02 2:57PM EDT120.0026.0021.8024.400.00-10956.25%
XPO260116C001250002024-05-06 3:34PM EDT125.0022.1021.0021.900.00-13055.71%
XPO260116C001300002024-06-03 10:31AM EDT130.0016.9216.7019.500.00-11051.72%
XPO260116C001400002024-06-03 10:32AM EDT140.0014.1014.1017.000.00-1151.23%
XPO260116C001500002024-03-04 3:02PM EDT150.0023.6422.7024.700.00-1170.93%
XPO260116C001550002024-02-21 1:44PM EDT155.0020.0022.8024.600.00--372.74%
XPO260116C001600002024-02-22 11:56AM EDT160.0020.3021.4023.100.00-2571.66%
XPO260116C001700002024-06-07 2:06PM EDT170.0010.406.5011.500.00-1153.52%
XPO260116C001900002024-05-03 3:35PM EDT190.009.306.708.600.00-1150.28%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPO260116P000350002024-05-09 2:31PM EDT35.000.900.201.950.00-310155.54%
XPO260116P000375002023-09-19 10:01AM EDT37.503.401.255.900.00-1272.28%
XPO260116P000400002023-12-05 11:37AM EDT40.002.201.404.700.00-1364.87%
XPO260116P000475002023-10-16 10:21AM EDT47.505.000.000.000.00--512.50%
XPO260116P000500002024-04-26 10:11AM EDT50.002.400.753.200.00-1352.49%
XPO260116P000550002024-06-13 3:56PM EDT55.003.302.604.80+0.20+6.45%1654.08%
XPO260116P000600002023-11-13 11:49AM EDT60.007.766.507.000.00-1155.65%
XPO260116P000625002023-11-27 11:23AM EDT62.506.805.807.600.00-507052.49%
XPO260116P000650002024-04-24 10:36AM EDT65.004.804.004.600.00-11142.32%
XPO260116P000675002024-03-18 1:18PM EDT67.504.424.605.300.00--242.26%
XPO260116P000725002023-11-21 3:16PM EDT72.5010.008.1012.300.00--151.68%
XPO260116P000750002024-02-02 12:32PM EDT75.0010.106.507.400.00-1241.09%
XPO260116P000775002023-09-27 3:04PM EDT77.5018.9018.5023.500.00-7773.86%
XPO260116P000800002024-05-22 1:04PM EDT80.008.319.0012.000.00-81247.83%
XPO260116P000850002023-10-16 12:27PM EDT85.0021.4016.7017.800.00--554.57%
XPO260116P000900002024-02-09 2:18PM EDT90.0010.8010.6012.100.00-11210137.16%
XPO260116P000950002023-12-20 10:44AM EDT95.0021.7422.1024.500.00--155.57%
XPO260116P000975002024-02-02 3:38PM EDT97.5019.5913.4014.300.00-1133.78%
XPO260116P001000002024-04-26 2:47PM EDT100.0017.1015.4016.400.00-2335.26%
XPO260116P001050002024-05-31 9:48AM EDT105.0018.8420.0023.000.00-1142.52%
XPO260116P001100002024-05-31 9:49AM EDT110.0021.3022.8026.000.00-1242.17%
XPO260116P001200002024-05-10 10:43AM EDT120.0024.8025.9028.500.00-21533.81%
XPO260116P001250002024-02-15 4:57PM EDT125.0025.3925.1026.300.00-1121.58%
XPO260116P001300002024-04-26 9:46AM EDT130.0035.3030.5033.100.00-2127.80%
XPO260116P001800002024-03-28 9:30AM EDT180.0064.5869.5074.500.00-110.00%