Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL260116C00090000 | 2024-06-06 10:28AM EDT | 90.00 | 87.15 | 86.00 | 95.00 | 0.00 | - | - | 1 | 57.35% |
| ODFL260116C00110000 | 2024-04-30 2:34PM EDT | 110.00 | 85.40 | 71.10 | 81.00 | 0.00 | - | - | 2 | 54.58% |
| ODFL260116C00140000 | 2024-05-07 10:15AM EDT | 140.00 | 64.02 | 48.10 | 58.00 | 0.00 | - | 11 | 2 | 52.21% |
| ODFL260116C00145000 | 2024-04-15 12:05AM EDT | 145.00 | 88.40 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116C00150000 | 2024-03-18 3:57PM EDT | 150.00 | 80.45 | 78.90 | 87.00 | 0.00 | - | - | 12 | 93.45% |
| ODFL260116C00155000 | 2024-06-03 10:26AM EDT | 155.00 | 45.75 | 43.90 | 49.90 | 0.00 | - | 4 | 4 | 50.65% |
| ODFL260116C00165000 | 2024-06-07 12:08PM EDT | 165.00 | 37.68 | 38.60 | 43.70 | -1.45 | -3.71% | 6 | 53 | 48.13% |
| ODFL260116C00170000 | 2024-06-03 12:35PM EDT | 170.00 | 37.13 | 36.60 | 39.50 | 0.00 | - | 10 | 62 | 45.44% |
| ODFL260116C00175000 | 2024-06-10 9:45AM EDT | 175.00 | 32.78 | 34.20 | 37.50 | -1.35 | -3.96% | 6 | 106 | 45.34% |
| ODFL260116C00180000 | 2024-06-06 9:32AM EDT | 180.00 | 32.50 | 28.30 | 38.00 | +2.00 | +6.56% | 1 | 46 | 48.08% |
| ODFL260116C00185000 | 2024-06-06 9:32AM EDT | 185.00 | 28.04 | 29.80 | 33.00 | 0.00 | - | 1 | 65 | 44.24% |
| ODFL260116C00190000 | 2024-05-31 9:46AM EDT | 190.00 | 29.96 | 27.30 | 32.90 | 0.00 | - | 1 | 176 | 46.04% |
| ODFL260116C00195000 | 2024-06-05 1:42PM EDT | 195.00 | 31.60 | 25.50 | 30.90 | 0.00 | - | 1 | 1,757 | 45.53% |
| ODFL260116C00200000 | 2024-06-06 9:32AM EDT | 200.00 | 22.75 | 23.70 | 30.00 | 0.00 | - | 3 | 1,749 | 46.21% |
| ODFL260116C00205000 | 2024-04-24 2:30PM EDT | 205.00 | 37.46 | 19.50 | 27.20 | 0.00 | - | 213 | 286 | 44.61% |
| ODFL260116C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 29.80 | 17.00 | 26.90 | 0.00 | - | 6 | 151 | 45.81% |
| ODFL260116C00215000 | 2024-05-15 12:58PM EDT | 215.00 | 25.60 | 16.80 | 25.00 | 0.00 | - | 4 | 79 | 45.09% |
| ODFL260116C00220000 | 2024-04-22 12:45PM EDT | 220.00 | 41.47 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ODFL260116C00225000 | 2024-05-31 10:44AM EDT | 225.00 | 18.68 | 14.90 | 22.00 | 0.00 | - | 5 | 38 | 44.33% |
| ODFL260116C00230000 | 2024-06-06 2:26PM EDT | 230.00 | 15.50 | 14.90 | 17.40 | 0.00 | - | 1 | 71 | 40.12% |
| ODFL260116C00245000 | 2024-05-03 3:39PM EDT | 245.00 | 18.00 | 10.40 | 18.00 | 0.00 | - | 12 | 14 | 44.35% |
| ODFL260116C00250000 | 2024-03-22 10:08AM EDT | 250.00 | 32.23 | 25.80 | 33.80 | 0.00 | - | - | 2 | 59.46% |
| ODFL260116C00255000 | 2024-04-15 12:05AM EDT | 255.00 | 19.75 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116C00260000 | 2024-05-03 3:38PM EDT | 260.00 | 14.60 | 9.60 | 14.70 | 0.00 | - | 12 | 12 | 43.32% |
| ODFL260116C00270000 | 2024-05-03 3:39PM EDT | 270.00 | 12.80 | 8.00 | 12.50 | 0.00 | - | 9 | 9 | 42.28% |
| ODFL260116C00275000 | 2024-04-15 12:05AM EDT | 275.00 | 22.50 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116C00280000 | 2023-12-08 3:57PM EDT | 280.00 | 138.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ODFL260116C00285000 | 2024-05-03 3:38PM EDT | 285.00 | 10.60 | 2.60 | 11.00 | 0.00 | - | 15 | 15 | 42.76% |
| ODFL260116C00290000 | 2024-02-15 4:56PM EDT | 290.00 | 176.80 | 167.10 | 173.00 | 0.00 | - | 1 | 1 | 426.37% |
| ODFL260116C00295000 | 2024-05-03 3:39PM EDT | 295.00 | 9.40 | 5.00 | 10.00 | 0.00 | - | 13 | 13 | 42.87% |
| ODFL260116C00300000 | 2024-04-09 12:27PM EDT | 300.00 | 18.70 | 2.20 | 10.30 | 0.00 | - | 1 | 1 | 44.08% |
| ODFL260116C00310000 | 2024-04-09 12:27PM EDT | 310.00 | 16.60 | 0.00 | 8.80 | 0.00 | - | 1 | 9 | 43.22% |
| ODFL260116C00340000 | 2024-02-15 12:05PM EDT | 340.00 | 137.66 | 128.10 | 140.20 | 0.00 | - | 1 | 2 | 222.89% |
| ODFL260116C00360000 | 2024-03-08 10:30AM EDT | 360.00 | 139.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ODFL260116C00370000 | 2024-01-22 4:38PM EDT | 370.00 | 100.00 | 113.00 | 121.00 | 0.00 | - | 1 | 0 | 192.31% |
| ODFL260116C00380000 | 2024-02-13 4:48PM EDT | 380.00 | 111.00 | 108.10 | 117.00 | 0.00 | - | 5 | 5 | 185.88% |
| ODFL260116C00390000 | 2024-03-27 2:33PM EDT | 390.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 26 | 122 | 12.50% |
| ODFL260116C00400000 | 2024-03-27 2:24PM EDT | 400.00 | 102.82 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 12.50% |
| ODFL260116C00410000 | 2024-03-26 10:11AM EDT | 410.00 | 103.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ODFL260116C00420000 | 2024-03-26 3:14PM EDT | 420.00 | 95.64 | 0.00 | 0.00 | 0.00 | - | 51 | 28 | 12.50% |
| ODFL260116C00430000 | 2024-03-26 10:11AM EDT | 430.00 | 92.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ODFL260116C00440000 | 2024-03-26 3:14PM EDT | 440.00 | 85.31 | 0.00 | 0.00 | 0.00 | - | 51 | 37 | 12.50% |
| ODFL260116C00450000 | 2024-03-08 10:33AM EDT | 450.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 30 | 7 | 12.50% |
| ODFL260116C00490000 | 2024-03-22 10:38AM EDT | 490.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ODFL260116C00500000 | 2024-03-22 10:08AM EDT | 500.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ODFL260116C00510000 | 2024-01-08 2:45PM EDT | 510.00 | 39.50 | 53.30 | 58.90 | 0.00 | - | - | 3 | 123.40% |
| ODFL260116C00540000 | 2023-12-06 12:42PM EDT | 540.00 | 28.00 | 27.70 | 34.00 | 0.00 | - | 2 | 2 | 96.22% |
| ODFL260116C00550000 | 2024-02-28 2:10PM EDT | 550.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ODFL260116C00620000 | 2024-02-08 11:21AM EDT | 620.00 | 26.00 | 21.90 | 30.00 | 0.00 | - | 1 | 4 | 95.48% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL260116P00090000 | 2024-06-07 9:30AM EDT | 90.00 | 3.00 | 0.00 | 5.70 | 0.00 | - | 1 | 2 | 48.78% |
| ODFL260116P00095000 | 2024-06-07 9:30AM EDT | 95.00 | 3.70 | 0.00 | 9.40 | 0.00 | - | 1 | 4 | 54.86% |
| ODFL260116P00097500 | 2024-06-07 9:30AM EDT | 97.50 | 4.00 | 0.00 | 9.20 | 0.00 | - | 1 | 21 | 52.61% |
| ODFL260116P00100000 | 2024-04-15 12:05AM EDT | 100.00 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116P00105000 | 2024-05-08 9:30AM EDT | 105.00 | 3.40 | 0.05 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ODFL260116P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 4.00 | 0.05 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ODFL260116P00120000 | 2024-05-31 2:39PM EDT | 120.00 | 7.30 | 5.60 | 9.20 | 0.00 | - | 4 | 7 | 38.34% |
| ODFL260116P00125000 | 2024-04-24 2:29PM EDT | 125.00 | 6.08 | 6.40 | 14.00 | 0.00 | - | 1 | 9 | 43.68% |
| ODFL260116P00130000 | 2024-04-26 9:30AM EDT | 130.00 | 8.00 | 6.30 | 15.00 | 0.00 | - | 6 | 6 | 42.13% |
| ODFL260116P00140000 | 2024-05-15 12:09PM EDT | 140.00 | 12.00 | 8.60 | 14.90 | 0.00 | - | 1 | 12 | 35.86% |
| ODFL260116P00145000 | 2024-06-03 2:42PM EDT | 145.00 | 15.50 | 14.10 | 17.00 | 0.00 | - | 2 | 3 | 35.81% |
| ODFL260116P00150000 | 2024-06-04 3:30PM EDT | 150.00 | 17.00 | 12.10 | 19.10 | 0.00 | - | 1 | 7 | 35.56% |
| ODFL260116P00155000 | 2024-06-03 10:26AM EDT | 155.00 | 18.75 | 13.10 | 21.50 | 0.00 | - | 4 | 19 | 35.53% |
| ODFL260116P00160000 | 2024-05-20 9:30AM EDT | 160.00 | 16.04 | 17.30 | 23.30 | 0.00 | - | 1 | 18 | 34.58% |
| ODFL260116P00165000 | 2024-05-15 12:22PM EDT | 165.00 | 19.90 | 18.20 | 25.00 | 0.00 | - | 1 | 28 | 33.38% |
| ODFL260116P00170000 | 2024-05-15 1:37PM EDT | 170.00 | 21.70 | 21.40 | 27.90 | 0.00 | - | 1 | 6 | 33.49% |
| ODFL260116P00175000 | 2024-05-15 12:22PM EDT | 175.00 | 24.00 | 24.30 | 29.50 | 0.00 | - | 1 | 16 | 31.93% |
| ODFL260116P00180000 | 2024-05-15 1:37PM EDT | 180.00 | 25.70 | 25.80 | 33.60 | 0.00 | - | 1 | 5 | 33.13% |
| ODFL260116P00185000 | 2024-04-25 11:13AM EDT | 185.00 | 24.40 | 26.10 | 36.00 | 0.00 | - | 1 | 4 | 32.21% |
| ODFL260116P00190000 | 2024-04-29 10:54AM EDT | 190.00 | 29.50 | 30.10 | 39.00 | 0.00 | - | 2 | 20 | 31.85% |
| ODFL260116P00195000 | 2024-04-15 1:23PM EDT | 195.00 | 21.51 | 27.40 | 37.00 | 0.00 | - | 5 | 6 | 25.49% |
| ODFL260116P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 32.30 | 35.10 | 45.00 | 0.00 | - | 1 | 8 | 30.70% |
| ODFL260116P00205000 | 2024-04-05 11:39AM EDT | 205.00 | 24.80 | 32.10 | 40.50 | 0.00 | - | 1 | 1 | 20.51% |
| ODFL260116P00210000 | 2024-04-05 11:39AM EDT | 210.00 | 26.80 | 35.10 | 43.10 | 0.00 | - | 1 | 116 | 18.41% |
| ODFL260116P00215000 | 2024-04-18 1:51PM EDT | 215.00 | 34.79 | 39.00 | 48.00 | 0.00 | - | 1 | 1 | 19.47% |
| ODFL260116P00220000 | 2024-03-26 3:14PM EDT | 220.00 | 30.73 | 34.20 | 42.50 | 0.00 | - | - | 56 | 0.00% |
| ODFL260116P00225000 | 2024-03-08 10:33AM EDT | 225.00 | 31.80 | 29.50 | 37.00 | 0.00 | - | - | 10 | 0.00% |
| ODFL260116P00240000 | 2024-03-21 12:43PM EDT | 240.00 | 6.26 | 35.50 | 45.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL260116P00250000 | 2024-03-25 10:20AM EDT | 250.00 | 8.00 | 41.10 | 50.00 | 0.00 | - | 2 | 4 | 0.00% |
| ODFL260116P00280000 | 2023-11-17 10:32AM EDT | 280.00 | 17.80 | 15.30 | 22.40 | 0.00 | - | 2 | 6 | 0.00% |
| ODFL260116P00290000 | 2023-10-19 9:58AM EDT | 290.00 | 28.00 | 16.60 | 21.70 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00320000 | 2023-11-24 12:41PM EDT | 320.00 | 26.00 | 21.00 | 29.90 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00340000 | 2023-10-12 3:48PM EDT | 340.00 | 34.20 | 35.00 | 42.10 | 0.00 | - | - | 2 | 0.00% |
| ODFL260116P00370000 | 2024-03-27 3:45PM EDT | 370.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00400000 | 2024-03-21 2:24PM EDT | 400.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL260116P00420000 | 2024-03-26 3:14PM EDT | 420.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 0.00% |
| ODFL260116P00430000 | 2023-11-16 2:35PM EDT | 430.00 | 74.43 | 70.50 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| ODFL260116P00440000 | 2024-03-26 3:14PM EDT | 440.00 | 61.47 | 0.00 | 0.00 | 0.00 | - | 51 | 28 | 0.00% |
| ODFL260116P00450000 | 2024-03-08 10:33AM EDT | 450.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.