XPO, Inc. (XPO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240621C00020000 | 2023-11-21 2:06PM EDT | 20.00 | 69.67 | 68.20 | 72.00 | 0.00 | - | 75 | 75 | 0.00% |
| XPO240621C00025000 | 2023-04-12 9:38AM EDT | 25.00 | 12.10 | 22.20 | 27.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO240621C00030000 | 2023-11-21 2:06PM EDT | 30.00 | 60.11 | 58.70 | 62.50 | 0.00 | - | 1 | 77 | 0.00% |
| XPO240621C00032500 | 2023-08-16 10:34AM EDT | 32.50 | 44.00 | 38.40 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| XPO240621C00035000 | 2023-12-26 3:08PM EDT | 35.00 | 56.49 | 51.10 | 55.00 | 0.00 | - | 1 | 347 | 0.00% |
| XPO240621C00037500 | 2023-12-28 11:52AM EDT | 37.50 | 53.90 | 48.40 | 52.60 | 0.00 | - | 1 | 52 | 0.00% |
| XPO240621C00040000 | 2024-01-31 3:52PM EDT | 40.00 | 48.80 | 79.40 | 83.90 | 0.00 | - | 2 | 55 | 687.21% |
| XPO240621C00042500 | 2023-08-15 3:38PM EDT | 42.50 | 33.10 | 31.80 | 33.00 | 0.00 | - | 2 | 19 | 0.00% |
| XPO240621C00045000 | 2024-05-24 9:45AM EDT | 45.00 | 62.94 | 59.80 | 64.10 | 0.00 | - | 20 | 416 | 288.14% |
| XPO240621C00047500 | 2024-03-19 1:11PM EDT | 47.50 | 75.10 | 66.40 | 71.00 | 0.00 | - | 1 | 12 | 460.45% |
| XPO240621C00050000 | 2024-04-10 2:56PM EDT | 50.00 | 75.90 | 62.70 | 66.60 | 0.00 | - | 1 | 71 | 402.73% |
| XPO240621C00052500 | 2024-05-08 1:05PM EDT | 52.50 | 60.27 | 52.40 | 56.70 | 0.00 | - | 3 | 70 | 128.91% |
| XPO240621C00055000 | 2024-02-21 12:26PM EDT | 55.00 | 65.40 | 70.30 | 72.20 | 0.00 | - | 1 | 971 | 592.33% |
| XPO240621C00057500 | 2023-10-27 2:59PM EDT | 57.50 | 16.40 | 33.70 | 36.00 | 0.00 | - | 4 | 4 | 0.00% |
| XPO240621C00060000 | 2023-08-17 3:04PM EDT | 60.00 | 18.50 | 17.80 | 19.30 | 0.00 | - | 14 | 736 | 0.00% |
| XPO240621C00062500 | 2024-05-02 3:04PM EDT | 62.50 | 47.94 | 42.40 | 46.70 | 0.00 | - | 2 | 4 | 99.80% |
| XPO240621C00065000 | 2024-02-12 1:22PM EDT | 65.00 | 54.91 | 58.00 | 60.00 | 0.00 | - | 1 | 95 | 451.81% |
| XPO240621C00067500 | 2024-01-05 10:51AM EDT | 67.50 | 19.90 | 29.10 | 32.30 | 0.00 | - | 25 | 84 | 0.00% |
| XPO240621C00070000 | 2024-04-26 10:56AM EDT | 70.00 | 37.10 | 36.60 | 40.90 | 0.00 | - | 350 | 125 | 152.83% |
| XPO240621C00072500 | 2024-04-19 12:15PM EDT | 72.50 | 43.03 | 36.00 | 40.20 | 0.00 | - | 1 | 83 | 181.88% |
| XPO240621C00075000 | 2024-03-08 10:33AM EDT | 75.00 | 56.00 | 52.00 | 56.40 | 0.00 | - | 1 | 69 | 447.36% |
| XPO240621C00077500 | 2024-02-02 2:24PM EDT | 77.50 | 23.20 | 43.00 | 47.50 | 0.00 | - | 1 | 25 | 337.40% |
| XPO240621C00080000 | 2024-02-12 3:36PM EDT | 80.00 | 39.23 | 43.00 | 47.00 | 0.00 | - | 3 | 29 | 350.71% |
| XPO240621C00082500 | 2024-03-04 1:08PM EDT | 82.50 | 44.13 | 40.50 | 45.00 | 0.00 | - | 3 | 85 | 336.69% |
| XPO240621C00085000 | 2024-03-13 1:46PM EDT | 85.00 | 40.91 | 40.30 | 44.70 | 0.00 | - | 1 | 81 | 348.32% |
| XPO240621C00087500 | 2024-05-09 9:53AM EDT | 87.50 | 25.20 | 17.80 | 21.80 | 0.00 | - | 3 | 28 | 55.08% |
| XPO240621C00090000 | 2024-05-17 10:28AM EDT | 90.00 | 22.74 | 15.60 | 19.50 | 0.00 | - | 1 | 52 | 56.20% |
| XPO240621C00092500 | 2024-03-14 10:20AM EDT | 92.50 | 32.20 | 34.10 | 37.70 | 0.00 | - | 3 | 15 | 308.45% |
| XPO240621C00095000 | 2024-05-23 3:23PM EDT | 95.00 | 10.96 | 12.60 | 13.60 | 0.00 | - | 1 | 102 | 52.86% |
| XPO240621C00097500 | 2024-05-16 12:39PM EDT | 97.50 | 16.25 | 10.00 | 12.90 | 0.00 | - | 1 | 14 | 57.13% |
| XPO240621C00100000 | 2024-05-31 12:26PM EDT | 100.00 | 7.09 | 8.50 | 10.10 | -2.16 | -23.35% | 1 | 575 | 52.44% |
| XPO240621C00105000 | 2024-05-31 1:15PM EDT | 105.00 | 4.62 | 5.20 | 5.40 | -0.42 | -8.33% | 240 | 606 | 43.85% |
| XPO240621C00110000 | 2024-05-31 3:38PM EDT | 110.00 | 2.55 | 2.75 | 4.90 | -0.45 | -15.00% | 322 | 568 | 51.32% |
| XPO240621C00115000 | 2024-05-31 1:05PM EDT | 115.00 | 1.12 | 1.30 | 1.45 | -0.61 | -35.26% | 42 | 1,698 | 41.80% |
| XPO240621C00120000 | 2024-05-31 11:19AM EDT | 120.00 | 0.59 | 0.55 | 0.70 | -0.15 | -20.27% | 14 | 4,945 | 42.63% |
| XPO240621C00125000 | 2024-05-30 3:09PM EDT | 125.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 50 | 1,982 | 45.70% |
| XPO240621C00130000 | 2024-05-29 10:40AM EDT | 130.00 | 0.25 | 0.15 | 0.40 | +0.15 | +150.00% | 10 | 898 | 50.00% |
| XPO240621C00135000 | 2024-05-21 9:35AM EDT | 135.00 | 0.20 | 0.05 | 1.20 | 0.00 | - | 2 | 91 | 68.36% |
| XPO240621C00140000 | 2024-05-20 11:52AM EDT | 140.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 6 | 41 | 68.36% |
| XPO240621C00145000 | 2024-05-15 2:23PM EDT | 145.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 572 | 73.24% |
| XPO240621C00150000 | 2024-05-22 11:01AM EDT | 150.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 73 | 66.11% |
| XPO240621C00155000 | 2024-05-29 2:38PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 133 | 60.55% |
| XPO240621C00160000 | 2024-05-08 3:09PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 64.84% |
| XPO240621C00165000 | 2024-03-15 10:09AM EDT | 165.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 6 | 26 | 127.25% |
| XPO240621C00170000 | 2024-05-10 3:23PM EDT | 170.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 94.82% |
| XPO240621C00175000 | 2024-04-10 9:35AM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| XPO240621C00180000 | 2024-03-04 4:50PM EDT | 180.00 | 0.75 | 0.25 | 0.75 | 0.00 | - | 30 | 30 | 120.70% |
| XPO240621C00185000 | 2024-05-21 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 85.16% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240621P00017500 | 2023-08-14 9:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| XPO240621P00020000 | 2024-02-07 4:32PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 37 | 389.06% |
| XPO240621P00022500 | 2023-04-27 2:30PM EDT | 22.50 | 1.20 | 0.65 | 1.20 | 0.00 | - | 15 | 15 | 407.81% |
| XPO240621P00025000 | 2024-02-07 1:14PM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 15 | 337.89% |
| XPO240621P00027500 | 2023-03-31 2:58PM EDT | 27.50 | 3.90 | 1.70 | 2.10 | 0.00 | - | 44 | 89 | 421.78% |
| XPO240621P00030000 | 2024-03-11 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 361 | 282.62% |
| XPO240621P00032500 | 2023-07-03 11:33AM EDT | 32.50 | 0.94 | 0.20 | 1.05 | 0.00 | - | 7 | 473 | 291.21% |
| XPO240621P00035000 | 2024-02-22 10:52AM EDT | 35.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 212.11% |
| XPO240621P00037500 | 2023-12-05 11:06AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 151 | 199.61% |
| XPO240621P00040000 | 2023-11-20 10:40AM EDT | 40.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 500 | 222.27% |
| XPO240621P00042500 | 2023-12-05 11:16AM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 196 | 209.57% |
| XPO240621P00045000 | 2023-11-17 1:14PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,481 | 50.00% |
| XPO240621P00047500 | 2023-09-08 2:09PM EDT | 47.50 | 2.10 | 1.35 | 1.50 | 0.00 | - | 3 | 22 | 245.80% |
| XPO240621P00050000 | 2024-04-15 3:29PM EDT | 50.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 170 | 132.03% |
| XPO240621P00052500 | 2024-02-02 11:24AM EDT | 52.50 | 0.49 | 0.00 | 1.50 | 0.00 | - | 10 | 4 | 189.45% |
| XPO240621P00055000 | 2023-12-27 4:19PM EDT | 55.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 8 | 932 | 172.07% |
| XPO240621P00057500 | 2023-10-30 9:44AM EDT | 57.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 50.00% |
| XPO240621P00060000 | 2023-12-07 2:29PM EDT | 60.00 | 2.45 | 1.70 | 1.80 | 0.00 | - | 3 | 74 | 194.87% |
| XPO240621P00062500 | 2024-01-29 11:22AM EDT | 62.50 | 1.35 | 0.10 | 0.75 | 0.00 | - | 840 | 811 | 132.62% |
| XPO240621P00065000 | 2024-05-16 1:33PM EDT | 65.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 20 | 397 | 146.58% |
| XPO240621P00067500 | 2024-05-13 2:22PM EDT | 67.50 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 286 | 127.83% |
| XPO240621P00070000 | 2024-05-29 12:23PM EDT | 70.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 3 | 758 | 128.47% |
| XPO240621P00072500 | 2024-01-04 2:06PM EDT | 72.50 | 4.50 | 2.05 | 2.30 | 0.00 | - | 1 | 26 | 152.44% |
| XPO240621P00075000 | 2024-02-08 4:09PM EDT | 75.00 | 0.70 | 0.20 | 1.65 | 0.00 | - | 1 | 62 | 111.38% |
| XPO240621P00077500 | 2024-05-24 12:31PM EDT | 77.50 | 0.09 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 74.51% |
| XPO240621P00080000 | 2024-05-10 11:10AM EDT | 80.00 | 0.88 | 0.05 | 1.40 | 0.00 | - | 2 | 62 | 89.40% |
| XPO240621P00082500 | 2024-05-31 1:04PM EDT | 82.50 | 0.14 | 0.05 | 0.25 | +0.04 | +40.00% | 1 | 61 | 58.98% |
| XPO240621P00085000 | 2024-04-30 10:38AM EDT | 85.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 63.62% |
| XPO240621P00087500 | 2024-05-23 3:04PM EDT | 87.50 | 0.32 | 0.10 | 0.35 | 0.00 | - | 5 | 30 | 51.27% |
| XPO240621P00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 2 | 954 | 51.47% |
| XPO240621P00092500 | 2024-05-23 3:04PM EDT | 92.50 | 0.68 | 0.35 | 0.50 | 0.00 | - | 5 | 96 | 47.66% |
| XPO240621P00095000 | 2024-05-31 10:20AM EDT | 95.00 | 0.80 | 0.50 | 0.65 | +0.23 | +40.35% | 1 | 370 | 44.19% |
| XPO240621P00097500 | 2024-05-28 1:41PM EDT | 97.50 | 1.30 | 0.85 | 1.05 | +0.66 | +103.12% | 2 | 270 | 43.95% |
| XPO240621P00100000 | 2024-05-31 1:48PM EDT | 100.00 | 1.75 | 1.35 | 1.55 | +0.09 | +5.42% | 6 | 2,528 | 42.85% |
| XPO240621P00105000 | 2024-05-31 12:46PM EDT | 105.00 | 3.74 | 2.95 | 3.20 | +1.02 | +37.50% | 4 | 707 | 41.59% |
| XPO240621P00110000 | 2024-05-31 3:28PM EDT | 110.00 | 6.05 | 5.40 | 5.70 | +0.45 | +8.04% | 2 | 1,897 | 39.60% |
| XPO240621P00115000 | 2024-05-29 9:45AM EDT | 115.00 | 9.37 | 8.40 | 9.40 | 0.00 | - | 3 | 312 | 40.92% |
| XPO240621P00120000 | 2024-05-29 9:36AM EDT | 120.00 | 13.80 | 12.10 | 14.40 | 0.00 | - | 2 | 220 | 53.52% |
| XPO240621P00125000 | 2024-05-14 3:23PM EDT | 125.00 | 13.50 | 16.60 | 20.50 | 0.00 | - | 100 | 159 | 80.32% |
| XPO240621P00130000 | 2024-05-22 3:04PM EDT | 130.00 | 25.50 | 22.30 | 25.00 | 0.00 | - | 196 | 36 | 60.21% |
| XPO240621P00135000 | 2024-05-22 3:04PM EDT | 135.00 | 30.50 | 26.20 | 30.40 | 0.00 | - | 47 | 0 | 57.72% |
| XPO240621P00140000 | 2024-05-22 2:44PM EDT | 140.00 | 35.90 | 31.10 | 35.30 | 0.00 | - | 140 | 0 | 59.96% |
| XPO240621P00145000 | 2024-05-01 9:41AM EDT | 145.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240621P00150000 | 2024-05-22 2:38PM EDT | 150.00 | 46.20 | 41.40 | 45.30 | 0.00 | - | 9 | 10 | 79.88% |
© 2024 Yahoo. All rights reserved.