Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250117C00100000 | 2024-04-01 12:00AM EDT | 100.00 | 102.45 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00120000 | 2024-06-06 12:27PM EDT | 120.00 | 59.10 | 56.80 | 64.00 | 0.00 | - | - | 5 | 50.23% |
| ODFL250117C00130000 | 2024-05-28 1:04PM EDT | 130.00 | 50.52 | 48.50 | 53.50 | 0.00 | - | 2 | 1 | 52.52% |
| ODFL250117C00150000 | 2024-06-17 1:32PM EDT | 150.00 | 34.58 | 32.20 | 38.50 | 0.00 | - | 2 | 2 | 47.93% |
| ODFL250117C00160000 | 2024-06-20 1:41PM EDT | 160.00 | 30.40 | 27.80 | 30.00 | 0.00 | - | - | 4 | 42.02% |
| ODFL250117C00165000 | 2024-06-17 3:26PM EDT | 165.00 | 25.80 | 24.30 | 27.00 | 0.00 | - | 1 | 10 | 41.40% |
| ODFL250117C00170000 | 2024-06-17 2:06PM EDT | 170.00 | 23.30 | 22.80 | 24.20 | 0.00 | - | 3 | 7 | 40.83% |
| ODFL250117C00175000 | 2024-06-26 1:47PM EDT | 175.00 | 22.00 | 20.40 | 21.40 | -0.10 | -0.45% | 2 | 15 | 39.92% |
| ODFL250117C00180000 | 2024-06-26 12:58PM EDT | 180.00 | 19.65 | 17.60 | 18.80 | +1.45 | +7.97% | 1 | 64 | 39.06% |
| ODFL250117C00185000 | 2024-06-18 3:34PM EDT | 185.00 | 15.60 | 15.40 | 16.40 | 0.00 | - | 12 | 20 | 38.25% |
| ODFL250117C00190000 | 2024-06-26 2:14PM EDT | 190.00 | 14.10 | 13.60 | 14.30 | +0.20 | +1.44% | 2 | 17 | 37.65% |
| ODFL250117C00195000 | 2024-06-25 10:58AM EDT | 195.00 | 11.51 | 11.60 | 12.30 | +1.01 | +9.62% | 4 | 70 | 36.91% |
| ODFL250117C00200000 | 2024-06-25 11:18AM EDT | 200.00 | 9.88 | 10.00 | 10.70 | -1.02 | -9.36% | 1 | 51 | 36.61% |
| ODFL250117C00205000 | 2024-06-07 3:23PM EDT | 205.00 | 7.44 | 7.80 | 9.40 | 0.00 | - | 4 | 47 | 36.59% |
| ODFL250117C00210000 | 2024-06-12 9:39AM EDT | 210.00 | 9.00 | 5.70 | 9.10 | 0.00 | - | 1 | 52 | 38.42% |
| ODFL250117C00215000 | 2024-06-20 12:05PM EDT | 215.00 | 7.20 | 5.10 | 7.50 | 0.00 | - | 2 | 100 | 37.23% |
| ODFL250117C00220000 | 2024-05-28 10:25AM EDT | 220.00 | 5.70 | 4.90 | 7.10 | 0.00 | - | 1 | 19 | 38.45% |
| ODFL250117C00225000 | 2024-06-06 3:06PM EDT | 225.00 | 4.42 | 3.40 | 6.90 | 0.00 | - | 3 | 419 | 40.01% |
| ODFL250117C00230000 | 2024-06-14 3:38PM EDT | 230.00 | 4.00 | 3.30 | 5.20 | 0.00 | - | 59 | 140 | 37.67% |
| ODFL250117C00235000 | 2024-06-07 9:30AM EDT | 235.00 | 3.00 | 2.50 | 7.40 | 0.00 | - | 1 | 377 | 45.02% |
| ODFL250117C00240000 | 2024-05-24 3:33PM EDT | 240.00 | 3.00 | 2.10 | 7.20 | 0.00 | - | 4 | 112 | 46.33% |
| ODFL250117C00245000 | 2024-04-11 9:40AM EDT | 245.00 | 16.40 | 4.40 | 8.00 | 0.00 | - | 2 | 113 | 50.02% |
| ODFL250117C00250000 | 2024-05-23 9:30AM EDT | 250.00 | 2.35 | 0.05 | 6.80 | 0.00 | - | 2 | 36 | 48.71% |
| ODFL250117C00255000 | 2024-06-25 9:30AM EDT | 255.00 | 1.80 | 1.30 | 2.50 | -0.20 | -10.00% | 1 | 28 | 37.16% |
| ODFL250117C00260000 | 2024-06-25 9:30AM EDT | 260.00 | 1.50 | 1.10 | 2.75 | -1.90 | -55.88% | 1 | 22 | 39.47% |
| ODFL250117C00270000 | 2024-04-01 12:00AM EDT | 270.00 | 4.55 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00275000 | 2024-04-01 12:00AM EDT | 275.00 | 8.00 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00280000 | 2024-05-08 9:30AM EDT | 280.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ODFL250117C00290000 | 2024-05-08 9:30AM EDT | 290.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ODFL250117C00300000 | 2024-04-24 12:55PM EDT | 300.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.63% |
| ODFL250117C00310000 | 2024-04-01 12:00AM EDT | 310.00 | 2.90 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00330000 | 2024-05-01 2:59PM EDT | 330.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 53.06% |
| ODFL250117C00350000 | 2024-03-18 10:50AM EDT | 350.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ODFL250117C00360000 | 2023-12-08 4:09PM EDT | 360.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ODFL250117C00370000 | 2024-03-12 12:32PM EDT | 370.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ODFL250117C00380000 | 2024-01-31 1:53PM EDT | 380.00 | 65.40 | 96.10 | 104.80 | 0.00 | - | 1 | 3 | 274.69% |
| ODFL250117C00390000 | 2023-12-12 1:30PM EDT | 390.00 | 56.30 | 53.00 | 62.00 | 0.00 | - | 1 | 3 | 187.13% |
| ODFL250117C00400000 | 2024-03-07 2:01PM EDT | 400.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| ODFL250117C00410000 | 2024-01-31 1:56PM EDT | 410.00 | 49.60 | 76.30 | 84.90 | 0.00 | - | 3 | 10 | 236.60% |
| ODFL250117C00420000 | 2024-01-31 11:17AM EDT | 420.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ODFL250117C00430000 | 2024-03-25 10:20AM EDT | 430.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| ODFL250117C00440000 | 2024-03-25 12:11PM EDT | 440.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ODFL250117C00450000 | 2024-03-25 10:20AM EDT | 450.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ODFL250117C00460000 | 2024-02-12 12:23PM EDT | 460.00 | 47.42 | 49.30 | 52.60 | 0.00 | - | 1 | 59 | 186.94% |
| ODFL250117C00470000 | 2024-02-02 3:47PM EDT | 470.00 | 30.75 | 46.50 | 51.80 | 0.00 | - | 87 | 203 | 185.07% |
| ODFL250117C00480000 | 2024-03-15 3:12PM EDT | 480.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ODFL250117C00490000 | 2024-03-18 10:50AM EDT | 490.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| ODFL250117C00500000 | 2024-02-15 10:30AM EDT | 500.00 | 31.44 | 25.50 | 31.00 | 0.00 | - | 1 | 6 | 148.81% |
| ODFL250117C00510000 | 2024-02-15 10:30AM EDT | 510.00 | 28.26 | 21.10 | 28.00 | 0.00 | - | 1 | 4 | 142.49% |
| ODFL250117C00540000 | 2024-02-01 10:30AM EDT | 540.00 | 9.10 | 21.90 | 28.00 | 0.00 | - | 4 | 3 | 147.19% |
| ODFL250117C00550000 | 2024-02-06 12:13PM EDT | 550.00 | 16.00 | 18.60 | 25.00 | 0.00 | - | - | 5 | 141.61% |
| ODFL250117C00600000 | 2024-03-27 2:39PM EDT | 600.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ODFL250117C00620000 | 2023-10-31 3:14PM EDT | 620.00 | 5.80 | 1.45 | 10.00 | 0.00 | - | 1 | 1 | 105.07% |
| ODFL250117C00660000 | 2024-03-27 2:39PM EDT | 660.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250117P00090000 | 2024-06-05 12:37PM EDT | 90.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | - | 5 | 64.91% |
| ODFL250117P00095000 | 2024-06-04 1:05PM EDT | 95.00 | 0.53 | 0.00 | 1.05 | 0.00 | - | 2 | 67 | 50.54% |
| ODFL250117P00097500 | 2024-04-01 12:00AM EDT | 97.50 | 1.15 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117P00100000 | 2024-06-06 9:40AM EDT | 100.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 50.73% |
| ODFL250117P00105000 | 2024-06-04 10:05AM EDT | 105.00 | 1.00 | 0.05 | 5.10 | 0.00 | - | 1 | 1 | 53.89% |
| ODFL250117P00110000 | 2024-03-20 9:30AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ODFL250117P00115000 | 2024-06-26 10:14AM EDT | 115.00 | 2.60 | 1.00 | 1.65 | -0.20 | -7.14% | 1 | 3 | 41.07% |
| ODFL250117P00120000 | 2024-04-01 12:00AM EDT | 120.00 | 5.80 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117P00125000 | 2024-06-26 11:42AM EDT | 125.00 | 2.30 | 1.95 | 2.50 | -1.06 | -31.55% | 5 | 14 | 38.73% |
| ODFL250117P00130000 | 2024-06-10 11:49AM EDT | 130.00 | 2.94 | 2.55 | 3.10 | -0.96 | -24.62% | 1 | 22 | 37.81% |
| ODFL250117P00135000 | 2024-06-12 2:47PM EDT | 135.00 | 4.34 | 3.10 | 4.00 | 0.00 | - | 1 | 2 | 37.56% |
| ODFL250117P00140000 | 2024-06-24 10:16AM EDT | 140.00 | 4.50 | 4.00 | 4.90 | 0.00 | - | 2 | 24 | 36.80% |
| ODFL250117P00145000 | 2024-06-14 10:45AM EDT | 145.00 | 7.60 | 4.90 | 5.70 | 0.00 | - | 1 | 28 | 35.37% |
| ODFL250117P00150000 | 2024-06-07 2:35PM EDT | 150.00 | 8.80 | 6.20 | 7.10 | 0.00 | - | 13 | 49 | 35.16% |
| ODFL250117P00155000 | 2024-06-25 1:08PM EDT | 155.00 | 8.57 | 7.40 | 8.30 | -0.93 | -9.79% | 1 | 49 | 34.02% |
| ODFL250117P00160000 | 2024-06-07 3:15PM EDT | 160.00 | 12.00 | 6.30 | 11.30 | 0.00 | - | 4 | 56 | 36.39% |
| ODFL250117P00165000 | 2024-05-29 11:30AM EDT | 165.00 | 13.50 | 10.60 | 11.80 | 0.00 | - | 1 | 88 | 32.95% |
| ODFL250117P00170000 | 2024-06-10 1:49PM EDT | 170.00 | 15.45 | 12.50 | 13.60 | 0.00 | - | 11 | 263 | 31.88% |
| ODFL250117P00175000 | 2024-06-26 11:46AM EDT | 175.00 | 14.80 | 14.70 | 15.60 | -1.30 | -8.07% | 3 | 88 | 30.79% |
| ODFL250117P00180000 | 2024-06-26 11:09AM EDT | 180.00 | 16.70 | 17.20 | 18.20 | -0.60 | -3.47% | 3 | 116 | 30.41% |
| ODFL250117P00185000 | 2024-06-24 2:50PM EDT | 185.00 | 19.70 | 20.00 | 20.90 | 0.00 | - | 4 | 143 | 29.77% |
| ODFL250117P00190000 | 2024-06-10 1:49PM EDT | 190.00 | 26.66 | 22.70 | 24.60 | 0.00 | - | 2 | 356 | 30.62% |
| ODFL250117P00195000 | 2024-04-26 12:38PM EDT | 195.00 | 24.55 | 27.00 | 29.90 | 0.00 | - | 2 | 52 | 34.27% |
| ODFL250117P00200000 | 2024-04-11 1:49PM EDT | 200.00 | 14.40 | 25.10 | 26.20 | 0.00 | - | 5 | 83 | 17.77% |
| ODFL250117P00205000 | 2024-04-11 1:49PM EDT | 205.00 | 16.20 | 27.90 | 29.60 | 0.00 | - | 4 | 49 | 14.00% |
| ODFL250117P00210000 | 2024-06-18 10:09AM EDT | 210.00 | 39.95 | 33.90 | 41.90 | 0.00 | - | 5 | 40 | 35.96% |
| ODFL250117P00215000 | 2024-05-10 10:23AM EDT | 215.00 | 34.83 | 43.50 | 51.90 | 0.00 | - | 2 | 40 | 48.77% |
| ODFL250117P00220000 | 2024-04-09 3:24PM EDT | 220.00 | 21.60 | 39.70 | 41.70 | 0.00 | - | 6 | 18 | 0.00% |
| ODFL250117P00225000 | 2024-04-22 11:12AM EDT | 225.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ODFL250117P00230000 | 2024-04-04 3:36PM EDT | 230.00 | 28.90 | 45.80 | 51.20 | 0.00 | - | 5 | 5 | 0.00% |
| ODFL250117P00235000 | 2024-04-04 3:36PM EDT | 235.00 | 31.60 | 48.10 | 55.40 | 0.00 | - | 6 | 6 | 0.00% |
| ODFL250117P00240000 | 2023-10-26 12:51PM EDT | 240.00 | 11.60 | 1.35 | 6.30 | 0.00 | - | - | 0 | 0.00% |
| ODFL250117P00250000 | 2024-04-22 10:33AM EDT | 250.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL250117P00255000 | 2024-04-22 10:53AM EDT | 255.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL250117P00260000 | 2024-01-31 10:54AM EDT | 260.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL250117P00280000 | 2024-02-13 1:25PM EDT | 280.00 | 5.50 | 2.70 | 9.80 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL250117P00290000 | 2023-12-13 4:04PM EDT | 290.00 | 13.80 | 7.00 | 16.70 | 0.00 | - | 1 | 6 | 0.00% |
| ODFL250117P00300000 | 2024-02-12 12:23PM EDT | 300.00 | 7.42 | 4.60 | 8.60 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL250117P00310000 | 2024-01-25 1:14PM EDT | 310.00 | 14.10 | 4.90 | 12.00 | 0.00 | - | 1 | 14 | 0.00% |
| ODFL250117P00320000 | 2024-02-27 11:41AM EDT | 320.00 | 10.20 | 96.00 | 105.00 | 0.00 | - | 11 | 13 | 0.00% |
| ODFL250117P00330000 | 2024-02-08 4:26PM EDT | 330.00 | 12.30 | 9.60 | 17.00 | 0.00 | - | 5 | 22 | 0.00% |
| ODFL250117P00340000 | 2024-01-31 11:56AM EDT | 340.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ODFL250117P00350000 | 2024-03-20 11:14AM EDT | 350.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| ODFL250117P00360000 | 2024-02-23 10:56AM EDT | 360.00 | 16.23 | 13.40 | 20.00 | 0.00 | - | 5 | 30 | 0.00% |
| ODFL250117P00370000 | 2024-02-02 2:00PM EDT | 370.00 | 26.70 | 16.80 | 22.80 | 0.00 | - | 10 | 58 | 0.00% |
| ODFL250117P00380000 | 2024-03-27 2:39PM EDT | 380.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| ODFL250117P00390000 | 2024-02-16 1:46PM EDT | 390.00 | 25.28 | 28.70 | 33.70 | 0.00 | - | 1 | 4 | 0.00% |
| ODFL250117P00400000 | 2024-03-08 2:00PM EDT | 400.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| ODFL250117P00410000 | 2024-01-09 2:49PM EDT | 410.00 | 52.60 | 29.10 | 36.40 | 0.00 | - | - | 24 | 0.00% |
| ODFL250117P00420000 | 2024-03-08 2:01PM EDT | 420.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 57 | 15 | 0.00% |
| ODFL250117P00430000 | 2024-03-08 12:48PM EDT | 430.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ODFL250117P00440000 | 2024-03-08 1:06PM EDT | 440.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| ODFL250117P00450000 | 2024-03-08 1:02PM EDT | 450.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 31 | 26 | 0.00% |
| ODFL250117P00600000 | 2023-11-14 11:19AM EDT | 600.00 | 196.70 | 211.10 | 221.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.