GXO Logistics, Inc. (GXO)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240517C00045000 | 2024-04-18 10:04AM EDT | 45.00 | 4.51 | 5.20 | 8.40 | 0.00 | - | 7 | 8 | 68.26% |
| GXO240517C00047500 | 2024-04-24 3:59PM EDT | 47.50 | 2.70 | 2.50 | 5.10 | 0.00 | - | 40 | 62 | 78.61% |
| GXO240517C00050000 | 2024-05-06 2:46PM EDT | 50.00 | 1.95 | 2.00 | 2.15 | +0.50 | +34.48% | 2,004 | 2,310 | 37.40% |
| GXO240517C00052500 | 2024-05-06 3:59PM EDT | 52.50 | 0.75 | 0.70 | 0.80 | +0.25 | +50.00% | 17 | 389 | 35.11% |
| GXO240517C00055000 | 2024-05-06 3:28PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 2,036 | 2,128 | 33.99% |
| GXO240517C00057500 | 2024-04-29 1:10PM EDT | 57.50 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 42 | 57.03% |
| GXO240517C00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 55.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240517P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 77.73% |
| GXO240517P00042500 | 2024-04-24 12:51PM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 88.87% |
| GXO240517P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.60 | 0.00 | 0.05 | +0.45 | +300.00% | 1 | 2,788 | 42.58% |
| GXO240517P00047500 | 2024-05-06 3:17PM EDT | 47.50 | 0.14 | 0.10 | 0.15 | -0.09 | -39.13% | 53 | 2,423 | 36.04% |
| GXO240517P00050000 | 2024-05-06 10:25AM EDT | 50.00 | 0.60 | 0.50 | 0.65 | -0.38 | -38.78% | 3 | 139 | 35.16% |
| GXO240517P00052500 | 2024-05-06 3:57PM EDT | 52.50 | 1.75 | 1.70 | 1.80 | -0.70 | -28.57% | 11 | 66 | 33.06% |
| GXO240517P00055000 | 2024-04-22 1:23PM EDT | 55.00 | 5.50 | 1.60 | 5.80 | 0.00 | - | 2 | 5 | 101.86% |
| GXO240517P00057500 | 2024-03-26 3:10PM EDT | 57.50 | 6.80 | 6.00 | 8.40 | 0.00 | - | 1 | 0 | 88.18% |
© 2024 Yahoo. All rights reserved.