Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240816C00090000 | 2024-03-13 1:22PM EDT | 90.00 | 33.93 | 26.80 | 31.50 | 0.00 | - | - | 1 | 43.12% |
| EXPD240816C00100000 | 2024-04-16 10:00AM EDT | 100.00 | 18.00 | 16.40 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| EXPD240816C00110000 | 2024-04-30 2:11PM EDT | 110.00 | 6.50 | 10.80 | 13.90 | 0.00 | - | 6 | 6 | 34.17% |
| EXPD240816C00115000 | 2024-05-30 12:38PM EDT | 115.00 | 8.10 | 6.80 | 9.80 | -0.40 | -4.71% | 1 | 390 | 29.94% |
| EXPD240816C00120000 | 2024-05-31 3:36PM EDT | 120.00 | 5.45 | 5.10 | 5.50 | +1.85 | +51.39% | 4 | 114 | 22.97% |
| EXPD240816C00125000 | 2024-05-30 1:34PM EDT | 125.00 | 2.85 | 2.90 | 3.20 | +1.10 | +62.86% | 3 | 94 | 22.28% |
| EXPD240816C00130000 | 2024-05-31 9:40AM EDT | 130.00 | 1.31 | 1.30 | 1.75 | -0.49 | -27.22% | 5 | 51 | 22.12% |
| EXPD240816C00135000 | 2024-04-29 3:13PM EDT | 135.00 | 0.33 | 0.00 | 4.70 | 0.00 | - | 4 | 33 | 44.09% |
| EXPD240816C00140000 | 2024-04-16 3:15PM EDT | 140.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 8 | 37.43% |
| EXPD240816C00145000 | 2024-04-11 11:56AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 56.42% |
| EXPD240816C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| EXPD240816C00160000 | 2024-02-02 12:55PM EDT | 160.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 20 | 25 | 55.69% |
| EXPD240816C00165000 | 2024-02-20 11:21AM EDT | 165.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 59.58% |
| EXPD240816C00170000 | 2024-01-02 3:08PM EDT | 170.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | - | 3 | 50.37% |
| EXPD240816C00175000 | 2024-02-09 1:28PM EDT | 175.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.79% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240816P00065000 | 2024-02-14 1:51PM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.68% |
| EXPD240816P00085000 | 2024-02-20 2:44PM EDT | 85.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.07% |
| EXPD240816P00090000 | 2024-02-20 2:49PM EDT | 90.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 63.38% |
| EXPD240816P00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.98% |
| EXPD240816P00100000 | 2024-04-18 3:26PM EDT | 100.00 | 1.65 | 0.00 | 1.80 | 0.00 | - | 19 | 34 | 42.14% |
| EXPD240816P00105000 | 2024-05-09 12:45PM EDT | 105.00 | 1.10 | 0.00 | 2.50 | 0.00 | - | 1 | 218 | 39.42% |
| EXPD240816P00110000 | 2024-05-15 2:18PM EDT | 110.00 | 1.15 | 0.90 | 4.50 | -0.50 | -30.30% | 1 | 33 | 42.49% |
| EXPD240816P00115000 | 2024-05-31 1:30PM EDT | 115.00 | 2.31 | 1.90 | 2.40 | -0.79 | -25.48% | 2 | 50 | 22.29% |
| EXPD240816P00120000 | 2024-05-31 10:28AM EDT | 120.00 | 4.00 | 3.60 | 4.10 | -1.40 | -25.93% | 2 | 397 | 20.70% |
| EXPD240816P00125000 | 2024-04-02 10:54AM EDT | 125.00 | 9.87 | 10.50 | 11.60 | 0.00 | - | 2 | 27 | 42.11% |
| EXPD240816P00130000 | 2024-04-10 3:29PM EDT | 130.00 | 13.10 | 11.90 | 14.50 | 0.00 | - | 2 | 3 | 40.58% |
| EXPD240816P00135000 | 2024-04-12 9:50AM EDT | 135.00 | 18.50 | 15.00 | 19.50 | 0.00 | - | 1 | 1 | 47.58% |
© 2024 Yahoo. All rights reserved.