Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517C00055000 | 2023-11-10 3:07PM EDT | 55.00 | 60.90 | 64.80 | 69.00 | 0.00 | - | - | 1 | 488.87% |
| EXPD240517C00105000 | 2024-05-02 10:06AM EDT | 105.00 | 11.10 | 10.00 | 14.50 | 0.00 | - | 5 | 7 | 52.49% |
| EXPD240517C00110000 | 2024-05-01 10:58AM EDT | 110.00 | 4.60 | 5.00 | 9.50 | 0.00 | - | 2 | 11 | 76.27% |
| EXPD240517C00115000 | 2024-05-07 3:23PM EDT | 115.00 | 1.25 | 2.15 | 3.00 | 0.00 | - | 224 | 743 | 26.86% |
| EXPD240517C00120000 | 2024-05-08 10:11AM EDT | 120.00 | 0.45 | 0.15 | 0.45 | +0.25 | +125.00% | 1 | 155 | 20.80% |
| EXPD240517C00125000 | 2024-05-06 3:31PM EDT | 125.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 2 | 58 | 60.38% |
| EXPD240517C00130000 | 2024-04-19 2:51PM EDT | 130.00 | 0.34 | 0.00 | 2.30 | 0.00 | - | 4 | 226 | 69.19% |
| EXPD240517C00135000 | 2024-05-06 1:57PM EDT | 135.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 10 | 33 | 102.83% |
| EXPD240517C00140000 | 2024-03-12 3:27PM EDT | 140.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 10 | 47 | 67.87% |
| EXPD240517C00145000 | 2024-01-26 3:34PM EDT | 145.00 | 1.70 | 0.00 | 1.80 | 0.00 | - | 2 | 22 | 103.42% |
| EXPD240517C00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 152.15% |
| EXPD240517C00155000 | 2024-01-10 10:30AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EXPD240517C00160000 | 2023-11-01 2:12PM EDT | 160.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 115.92% |
| EXPD240517C00165000 | 2023-11-14 10:38AM EDT | 165.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 118.85% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517P00060000 | 2023-11-01 11:42AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 229.49% |
| EXPD240517P00090000 | 2023-10-23 9:30AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| EXPD240517P00095000 | 2024-01-19 10:58AM EDT | 95.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 72 | 84.18% |
| EXPD240517P00100000 | 2024-05-06 10:45AM EDT | 100.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 90 | 121.39% |
| EXPD240517P00105000 | 2024-05-08 10:03AM EDT | 105.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 4 | 298 | 46.19% |
| EXPD240517P00110000 | 2024-05-08 10:11AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | -0.30 | -85.71% | 4 | 199 | 42.38% |
| EXPD240517P00115000 | 2024-05-07 12:52PM EDT | 115.00 | 0.50 | 0.50 | 0.65 | -1.25 | -71.43% | 1 | 75 | 18.95% |
| EXPD240517P00120000 | 2024-05-07 10:02AM EDT | 120.00 | 3.70 | 1.00 | 3.60 | 0.00 | - | 26 | 34 | 20.46% |
| EXPD240517P00125000 | 2024-05-06 10:25AM EDT | 125.00 | 9.50 | 5.60 | 10.40 | 0.00 | - | 1 | 20 | 70.73% |
| EXPD240517P00130000 | 2024-05-02 3:32PM EDT | 130.00 | 16.00 | 10.70 | 15.50 | 0.00 | - | 2 | 0 | 91.24% |
| EXPD240517P00135000 | 2024-01-23 3:27PM EDT | 135.00 | 8.89 | 13.10 | 16.90 | 0.00 | - | 5 | 0 | 0.00% |
| EXPD240517P00140000 | 2024-04-15 2:49PM EDT | 140.00 | 23.14 | 20.70 | 25.50 | 0.00 | - | 1 | 0 | 123.36% |
© 2024 Yahoo. All rights reserved.