Canada markets close in 2 hours 39 minutes

The ODP Corporation (ODP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.14+2.13 (+5.07%)
As of 1:20PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ODP211015C000300002021-08-18 2:12PM EDT30.0014.1010.9015.000.00-11153.42%
ODP211015C000350002021-08-25 5:25PM EDT35.0013.605.009.500.00-1180.86%
ODP211015C000380002021-08-25 5:25PM EDT38.009.082.156.500.00-2358.59%
ODP211015C000400002021-09-10 3:41PM EDT40.004.002.204.700.00-44051.71%
ODP211015C000420002021-09-24 9:30AM EDT42.002.650.304.800.00-11092.77%
ODP211015C000430002021-09-27 10:37AM EDT43.001.751.402.80+0.10+6.06%21155.08%
ODP211015C000440002021-08-26 3:54PM EDT44.003.000.001.550.00-101136.87%
ODP211015C000450002021-09-17 1:22PM EDT45.000.910.152.650.00-39475.54%
ODP211015C000460002021-09-07 2:11PM EDT46.001.250.002.600.00-258551.22%
ODP211015C000470002021-08-25 5:25PM EDT47.004.900.002.300.00-1155.57%
ODP211015C000480002021-08-25 5:25PM EDT48.003.420.002.250.00-103262.40%
ODP211015C000490002021-08-25 5:25PM EDT49.004.000.000.350.00-101043.60%
ODP211015C000500002021-09-27 12:08PM EDT50.000.050.050.30-0.10-66.67%553946.78%
ODP211015C000550002021-08-25 5:25PM EDT55.000.700.001.800.00-4596.44%
ODP211015C000600002021-08-25 5:25PM EDT60.000.700.002.000.00-29725123.14%
ODP211015C000700002021-08-25 5:25PM EDT70.000.300.001.800.00--3156.05%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ODP211015P000200002021-08-25 5:25PM EDT20.000.300.002.000.00--1284.28%
ODP211015P000300002021-08-25 5:25PM EDT30.001.600.500.750.00-75163139.36%
ODP211015P000350002021-09-21 12:09PM EDT35.000.050.000.150.00-56156.84%
ODP211015P000360002021-09-17 12:52PM EDT36.000.360.000.550.00-104368.16%
ODP211015P000370002021-08-25 5:25PM EDT37.000.800.002.250.00-21298.83%
ODP211015P000380002021-09-09 1:45PM EDT38.000.500.001.050.00-3666.31%
ODP211015P000390002021-08-25 5:25PM EDT39.001.650.001.250.00-253562.35%
ODP211015P000400002021-09-17 1:59PM EDT40.000.850.003.300.00-121486.82%
ODP211015P000410002021-09-09 2:08PM EDT41.000.930.053.400.00-95978.61%
ODP211015P000420002021-09-17 12:00PM EDT42.001.100.103.800.00-43373.97%
ODP211015P000430002021-08-25 5:25PM EDT43.005.000.404.700.00--1077.93%
ODP211015P000460002021-08-25 5:25PM EDT46.003.422.506.500.00-3585.25%
ODP211015P000490002021-09-10 3:32PM EDT49.006.104.507.500.00-2269.87%
ODP211015P000500002021-08-25 5:25PM EDT50.006.106.5010.000.00-12111.48%
ODP211015P000550002021-08-25 5:25PM EDT55.009.5011.5015.000.00-23143.26%