Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241018C00150000 | 2024-06-04 9:47AM EDT | 150.00 | 36.00 | 28.30 | 31.20 | 0.00 | - | 1 | 2 | 49.03% |
| ODFL241018C00160000 | 2024-06-07 3:54PM EDT | 160.00 | 20.00 | 22.10 | 24.00 | 0.00 | - | 2 | 2 | 45.25% |
| ODFL241018C00165000 | 2024-06-06 9:31AM EDT | 165.00 | 18.30 | 18.90 | 20.20 | 0.00 | - | 1 | 9 | 42.24% |
| ODFL241018C00170000 | 2024-06-03 11:04AM EDT | 170.00 | 15.80 | 16.20 | 16.60 | 0.00 | - | 1 | 13 | 39.32% |
| ODFL241018C00175000 | 2024-06-06 9:31AM EDT | 175.00 | 13.30 | 13.60 | 14.00 | 0.00 | - | 1 | 7 | 38.35% |
| ODFL241018C00180000 | 2024-06-04 11:15AM EDT | 180.00 | 16.90 | 11.40 | 11.80 | 0.00 | - | 8 | 18 | 37.77% |
| ODFL241018C00185000 | 2024-06-05 12:35PM EDT | 185.00 | 12.80 | 9.40 | 9.90 | 0.00 | - | 8 | 16 | 37.35% |
| ODFL241018C00190000 | 2024-06-04 11:48AM EDT | 190.00 | 11.00 | 7.70 | 8.20 | 0.00 | - | 44 | 58 | 36.85% |
| ODFL241018C00195000 | 2024-06-06 10:09AM EDT | 195.00 | 6.60 | 6.30 | 6.80 | 0.00 | - | 2 | 32 | 36.59% |
| ODFL241018C00200000 | 2024-06-04 11:14AM EDT | 200.00 | 5.05 | 5.10 | 5.60 | -3.75 | -42.61% | 1 | 55 | 36.34% |
| ODFL241018C00205000 | 2024-06-04 11:32AM EDT | 205.00 | 6.40 | 4.00 | 4.50 | 0.00 | - | 1 | 148 | 35.86% |
| ODFL241018C00210000 | 2024-06-04 11:07AM EDT | 210.00 | 6.10 | 3.10 | 3.80 | 0.00 | - | 3 | 28 | 36.18% |
| ODFL241018C00215000 | 2024-06-04 11:26AM EDT | 215.00 | 4.70 | 2.45 | 3.20 | 0.00 | - | 4 | 83 | 36.45% |
| ODFL241018C00220000 | 2024-05-13 1:15PM EDT | 220.00 | 5.10 | 0.00 | 3.30 | 0.00 | - | 21 | 103 | 39.14% |
| ODFL241018C00225000 | 2024-05-31 11:12AM EDT | 225.00 | 2.30 | 0.85 | 5.20 | 0.00 | - | 3 | 9 | 48.24% |
| ODFL241018C00230000 | 2024-05-23 1:18PM EDT | 230.00 | 1.60 | 0.00 | 2.45 | 0.00 | - | 1 | 6 | 39.84% |
| ODFL241018C00235000 | 2024-04-25 2:33PM EDT | 235.00 | 6.78 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 51.28% |
| ODFL241018C00240000 | 2024-04-01 1:33PM EDT | 240.00 | 13.50 | 2.15 | 6.60 | 0.00 | - | 9 | 11 | 51.78% |
| ODFL241018C00245000 | 2024-04-12 10:13AM EDT | 245.00 | 12.00 | 1.60 | 2.90 | 0.00 | - | 1 | 8 | 47.64% |
| ODFL241018C00250000 | 2024-04-24 10:46AM EDT | 250.00 | 4.20 | 0.20 | 5.20 | 0.00 | - | 5 | 5 | 58.80% |
| ODFL241018C00255000 | 2024-05-23 12:11PM EDT | 255.00 | 2.30 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 43.60% |
| ODFL241018C00260000 | 2024-04-18 10:07AM EDT | 260.00 | 6.37 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 50.40% |
| ODFL241018C00265000 | 2024-04-16 12:14PM EDT | 265.00 | 7.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.00% |
| ODFL241018C00270000 | 2024-04-09 12:39PM EDT | 270.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.56% |
| ODFL241018C00275000 | 2024-04-16 1:05PM EDT | 275.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.09% |
| ODFL241018C00280000 | 2024-06-05 3:42PM EDT | 280.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 50.96% |
| ODFL241018C00290000 | 2024-04-09 1:14PM EDT | 290.00 | 3.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.65% |
| ODFL241018C00320000 | 2024-06-05 9:30AM EDT | 320.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 52.00% |
| ODFL241018C00330000 | 2024-05-20 10:04AM EDT | 330.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 55.98% |
| ODFL241018C00380000 | 2024-03-12 3:33PM EDT | 380.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ODFL241018C00410000 | 2024-03-06 10:30AM EDT | 410.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ODFL241018C00440000 | 2024-03-21 11:14AM EDT | 440.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ODFL241018C00480000 | 2024-03-04 4:41PM EDT | 480.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ODFL241018C00640000 | 2024-03-14 9:30AM EDT | 640.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241018P00115000 | 2024-04-24 10:37AM EDT | 115.00 | 0.58 | 0.25 | 2.00 | 0.00 | - | - | 2 | 51.51% |
| ODFL241018P00120000 | 2024-06-06 10:04AM EDT | 120.00 | 1.30 | 0.50 | 1.40 | 0.00 | - | 1 | 2 | 42.93% |
| ODFL241018P00125000 | 2024-05-31 3:19PM EDT | 125.00 | 1.20 | 0.85 | 1.85 | 0.00 | - | 1 | 1 | 41.98% |
| ODFL241018P00130000 | 2024-06-06 2:56PM EDT | 130.00 | 2.65 | 0.45 | 6.20 | 0.00 | - | - | 1 | 57.76% |
| ODFL241018P00135000 | 2024-06-03 2:36PM EDT | 135.00 | 2.80 | 1.85 | 2.40 | 0.00 | - | 1 | 17 | 36.83% |
| ODFL241018P00140000 | 2024-05-22 2:19PM EDT | 140.00 | 3.05 | 0.85 | 6.50 | 0.00 | - | 1 | 16 | 48.60% |
| ODFL241018P00145000 | 2024-06-06 11:00AM EDT | 145.00 | 4.94 | 3.60 | 4.70 | 0.00 | - | 1 | 4 | 37.46% |
| ODFL241018P00150000 | 2024-06-04 3:30PM EDT | 150.00 | 5.15 | 1.40 | 5.70 | 0.00 | - | 1 | 13 | 36.03% |
| ODFL241018P00155000 | 2024-06-06 11:00AM EDT | 155.00 | 7.58 | 6.00 | 6.90 | 0.00 | - | 1 | 46 | 34.67% |
| ODFL241018P00160000 | 2024-05-16 9:32AM EDT | 160.00 | 5.20 | 7.70 | 8.50 | 0.00 | - | 9 | 45 | 33.82% |
| ODFL241018P00165000 | 2024-05-31 3:12PM EDT | 165.00 | 9.10 | 9.30 | 11.00 | 0.00 | - | 2 | 27 | 34.61% |
| ODFL241018P00170000 | 2024-06-10 2:07PM EDT | 170.00 | 11.90 | 11.60 | 12.00 | +0.50 | +4.39% | 1 | 79 | 30.92% |
| ODFL241018P00175000 | 2024-06-04 10:12AM EDT | 175.00 | 11.80 | 13.90 | 14.50 | 0.00 | - | 6 | 33 | 30.27% |
| ODFL241018P00180000 | 2024-06-04 11:24AM EDT | 180.00 | 19.00 | 16.60 | 17.30 | +5.00 | +35.71% | 1 | 142 | 29.60% |
| ODFL241018P00185000 | 2024-05-30 12:07PM EDT | 185.00 | 19.20 | 19.40 | 20.30 | 0.00 | - | 1 | 28 | 28.65% |
| ODFL241018P00190000 | 2024-06-05 3:18PM EDT | 190.00 | 21.41 | 22.80 | 24.30 | 0.00 | - | 1 | 25 | 29.61% |
| ODFL241018P00195000 | 2024-06-04 11:59AM EDT | 195.00 | 24.70 | 26.40 | 29.40 | 0.00 | - | 2 | 3 | 33.23% |
| ODFL241018P00200000 | 2024-05-17 1:54PM EDT | 200.00 | 22.70 | 28.50 | 34.50 | 0.00 | - | 1 | 19 | 36.63% |
| ODFL241018P00210000 | 2024-04-22 3:26PM EDT | 210.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL241018P00215000 | 2024-04-09 3:53PM EDT | 215.00 | 14.60 | 32.20 | 38.00 | 0.00 | - | - | 6 | 0.00% |
| ODFL241018P00225000 | 2024-05-20 3:50PM EDT | 225.00 | 46.50 | 49.50 | 57.40 | 0.00 | - | 8 | 5 | 42.52% |
| ODFL241018P00280000 | 2024-03-05 4:32PM EDT | 280.00 | 3.41 | 56.50 | 64.80 | 0.00 | - | 1 | 3 | 0.00% |
| ODFL241018P00290000 | 2024-02-16 10:30AM EDT | 290.00 | 3.10 | 3.30 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00310000 | 2024-03-05 4:32PM EDT | 310.00 | 6.61 | 86.20 | 95.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL241018P00320000 | 2024-02-16 10:30AM EDT | 320.00 | 6.30 | 6.10 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00330000 | 2024-02-16 10:30AM EDT | 330.00 | 7.50 | 6.90 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00340000 | 2024-03-08 1:12PM EDT | 340.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ODFL241018P00350000 | 2024-02-29 11:01AM EDT | 350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ODFL241018P00360000 | 2024-03-19 11:35AM EDT | 360.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00370000 | 2024-03-07 4:56PM EDT | 370.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL241018P00380000 | 2024-03-07 4:56PM EDT | 380.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL241018P00450000 | 2024-03-06 2:03PM EDT | 450.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.