Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517C00110000 | 2024-04-26 10:42AM EDT | 110.00 | 74.85 | 70.10 | 78.00 | 0.00 | - | 2 | 2 | 165.63% |
| ODFL240517C00125000 | 2024-04-24 3:36PM EDT | 125.00 | 71.60 | 55.00 | 63.00 | 0.00 | - | - | 0 | 129.57% |
| ODFL240517C00145000 | 2024-04-26 10:32AM EDT | 145.00 | 40.50 | 35.20 | 43.00 | 0.00 | - | 1 | 1 | 89.45% |
| ODFL240517C00160000 | 2024-03-15 2:37PM EDT | 160.00 | 52.76 | 58.20 | 66.40 | 0.00 | - | - | 2 | 360.22% |
| ODFL240517C00175000 | 2024-04-26 10:30AM EDT | 175.00 | 14.10 | 9.50 | 14.60 | 0.00 | - | 1 | 11 | 51.83% |
| ODFL240517C00180000 | 2024-05-01 10:01AM EDT | 180.00 | 6.20 | 6.60 | 6.90 | -1.00 | -13.89% | 16 | 87 | 36.78% |
| ODFL240517C00185000 | 2024-05-01 11:04AM EDT | 185.00 | 3.60 | 3.90 | 4.30 | -0.60 | -14.29% | 17 | 173 | 35.61% |
| ODFL240517C00190000 | 2024-05-01 3:31PM EDT | 190.00 | 2.89 | 2.10 | 2.40 | -0.22 | -7.07% | 87 | 112 | 34.30% |
| ODFL240517C00195000 | 2024-05-01 11:45AM EDT | 195.00 | 1.35 | 1.10 | 1.55 | -0.45 | -25.00% | 28 | 108 | 36.63% |
| ODFL240517C00200000 | 2024-05-01 2:41PM EDT | 200.00 | 1.00 | 0.55 | 0.95 | +0.20 | +25.00% | 9 | 77 | 38.11% |
| ODFL240517C00205000 | 2024-04-30 10:30AM EDT | 205.00 | 0.46 | 0.20 | 0.40 | 0.00 | - | 2 | 80 | 36.28% |
| ODFL240517C00210000 | 2024-04-30 3:29PM EDT | 210.00 | 0.30 | 0.00 | 3.70 | 0.00 | - | 43 | 140 | 62.49% |
| ODFL240517C00215000 | 2024-05-01 9:38AM EDT | 215.00 | 0.20 | 0.00 | 0.50 | -0.05 | -20.00% | 1 | 1,610 | 49.56% |
| ODFL240517C00220000 | 2024-05-01 12:29PM EDT | 220.00 | 0.05 | 0.05 | 0.35 | -0.15 | -75.00% | 1 | 159 | 51.12% |
| ODFL240517C00225000 | 2024-04-26 9:58AM EDT | 225.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 5 | 218 | 85.40% |
| ODFL240517C00230000 | 2024-04-29 12:27PM EDT | 230.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | 40 | 1,540 | 91.38% |
| ODFL240517C00235000 | 2024-04-30 9:41AM EDT | 235.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 63 | 97.12% |
| ODFL240517C00240000 | 2024-04-29 9:41AM EDT | 240.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 33 | 102.61% |
| ODFL240517C00245000 | 2024-04-25 12:17PM EDT | 245.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 10 | 54 | 107.94% |
| ODFL240517C00250000 | 2024-04-29 12:27PM EDT | 250.00 | 1.03 | 0.00 | 1.40 | 0.00 | - | 40 | 280 | 87.94% |
| ODFL240517C00255000 | 2024-04-23 3:58PM EDT | 255.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 118.02% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 122.83% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 127.49% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 167.68% |
| ODFL240517C00320000 | 2024-03-15 2:37PM EDT | 320.00 | 105.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00370000 | 2024-03-26 3:53PM EDT | 370.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00400000 | 2024-03-19 9:30AM EDT | 400.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00410000 | 2024-03-19 9:30AM EDT | 410.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00420000 | 2024-03-27 3:55PM EDT | 420.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ODFL240517C00430000 | 2024-03-27 12:22PM EDT | 430.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 50.00% |
| ODFL240517C00440000 | 2024-03-27 11:52AM EDT | 440.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 33 | 44 | 50.00% |
| ODFL240517C00450000 | 2024-03-27 11:53AM EDT | 450.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00460000 | 2024-03-26 11:30AM EDT | 460.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00470000 | 2024-03-26 1:10PM EDT | 470.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ODFL240517C00480000 | 2024-03-26 1:19PM EDT | 480.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ODFL240517C00500000 | 2024-03-15 3:33PM EDT | 500.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00520000 | 2024-03-25 10:27AM EDT | 520.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00530000 | 2024-03-25 12:45PM EDT | 530.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00155000 | 2024-04-24 10:18AM EDT | 155.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 57.23% |
| ODFL240517P00160000 | 2024-05-01 2:53PM EDT | 160.00 | 0.44 | 0.00 | 1.65 | -0.03 | -6.38% | 22 | 156 | 60.23% |
| ODFL240517P00165000 | 2024-05-01 2:50PM EDT | 165.00 | 0.40 | 0.15 | 1.25 | -0.40 | -50.00% | 11 | 19 | 45.73% |
| ODFL240517P00170000 | 2024-05-01 12:31PM EDT | 170.00 | 1.30 | 0.95 | 1.35 | -0.02 | -1.52% | 6 | 69 | 37.18% |
| ODFL240517P00175000 | 2024-05-01 2:53PM EDT | 175.00 | 1.46 | 2.00 | 2.30 | -0.99 | -40.41% | 46 | 228 | 34.91% |
| ODFL240517P00180000 | 2024-05-01 2:53PM EDT | 180.00 | 2.75 | 3.40 | 4.00 | -1.35 | -32.93% | 32 | 786 | 34.02% |
| ODFL240517P00185000 | 2024-05-01 2:38PM EDT | 185.00 | 5.62 | 5.70 | 6.30 | -1.18 | -17.35% | 80 | 446 | 32.23% |
| ODFL240517P00190000 | 2024-05-01 2:50PM EDT | 190.00 | 6.93 | 8.60 | 9.60 | -2.67 | -27.81% | 9 | 688 | 31.95% |
| ODFL240517P00195000 | 2024-04-29 9:51AM EDT | 195.00 | 12.15 | 10.40 | 16.50 | 0.00 | - | 2 | 139 | 56.37% |
| ODFL240517P00200000 | 2024-04-29 10:18AM EDT | 200.00 | 16.68 | 13.50 | 21.80 | 0.00 | - | 6 | 1,583 | 68.19% |
| ODFL240517P00205000 | 2024-04-29 1:19PM EDT | 205.00 | 21.60 | 18.00 | 26.10 | 0.00 | - | 2 | 350 | 71.26% |
| ODFL240517P00210000 | 2024-05-01 10:16AM EDT | 210.00 | 26.70 | 23.10 | 31.40 | +0.70 | +2.69% | 4 | 44 | 81.87% |
| ODFL240517P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 30.90 | 28.00 | 37.50 | 0.00 | - | 1 | 68 | 98.93% |
| ODFL240517P00220000 | 2024-04-29 2:49PM EDT | 220.00 | 34.20 | 33.00 | 42.30 | 0.00 | - | 60 | 1 | 104.71% |
| ODFL240517P00225000 | 2024-04-29 2:46PM EDT | 225.00 | 39.20 | 38.00 | 47.50 | 0.00 | - | 8 | 2 | 52.44% |
| ODFL240517P00230000 | 2024-04-29 2:45PM EDT | 230.00 | 44.20 | 43.00 | 51.90 | 0.00 | - | 2 | 1 | 114.87% |
| ODFL240517P00235000 | 2024-04-08 1:34PM EDT | 235.00 | 13.40 | 48.00 | 57.10 | 0.00 | - | - | 0 | 123.17% |
| ODFL240517P00350000 | 2024-03-27 10:09AM EDT | 350.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240517P00360000 | 2024-03-18 11:10AM EDT | 360.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ODFL240517P00370000 | 2024-03-18 11:10AM EDT | 370.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ODFL240517P00380000 | 2024-03-26 11:07AM EDT | 380.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ODFL240517P00400000 | 2024-03-27 12:12PM EDT | 400.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ODFL240517P00410000 | 2024-03-21 10:38AM EDT | 410.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ODFL240517P00420000 | 2024-03-15 3:41PM EDT | 420.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| ODFL240517P00430000 | 2024-03-21 10:06AM EDT | 430.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517P00450000 | 2024-03-22 10:54AM EDT | 450.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.