XPO, Inc. (XPO)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517C00035000 | 2023-11-28 3:21PM EDT | 35.00 | 53.00 | 53.90 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO240517C00040000 | 2024-01-19 4:55PM EDT | 40.00 | 45.56 | 78.50 | 83.30 | 0.00 | - | 8 | 8 | 739.55% |
| XPO240517C00047500 | 2023-10-30 11:58AM EDT | 47.50 | 31.70 | 38.60 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| XPO240517C00050000 | 2023-12-20 2:43PM EDT | 50.00 | 40.79 | 34.10 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517C00060000 | 2023-11-30 3:11PM EDT | 60.00 | 28.40 | 28.50 | 32.30 | 0.00 | - | 10 | 6 | 0.00% |
| XPO240517C00062500 | 2024-03-20 10:37AM EDT | 62.50 | 59.15 | 51.10 | 54.80 | 0.00 | - | 2 | 15 | 363.16% |
| XPO240517C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 45.50 | 40.40 | 43.80 | 0.00 | - | 2 | 52 | 148.93% |
| XPO240517C00067500 | 2024-01-19 2:48PM EDT | 67.50 | 19.87 | 51.50 | 56.00 | 0.00 | - | 1 | 4 | 428.42% |
| XPO240517C00070000 | 2024-01-05 2:05PM EDT | 70.00 | 17.70 | 27.30 | 29.70 | 0.00 | - | 2 | 35 | 0.00% |
| XPO240517C00072500 | 2024-02-06 12:42PM EDT | 72.50 | 27.70 | 54.50 | 58.40 | 0.00 | - | 1 | 15 | 512.21% |
| XPO240517C00075000 | 2024-02-14 12:38PM EDT | 75.00 | 45.15 | 46.70 | 50.10 | 0.00 | - | 1 | 14 | 402.30% |
| XPO240517C00077500 | 2024-02-07 10:44AM EDT | 77.50 | 34.26 | 49.70 | 54.20 | 0.00 | - | 3 | 44 | 474.22% |
| XPO240517C00080000 | 2024-04-30 12:53PM EDT | 80.00 | 27.16 | 26.00 | 29.20 | 0.00 | - | 1 | 51 | 109.96% |
| XPO240517C00082500 | 2024-04-26 10:51AM EDT | 82.50 | 25.00 | 24.10 | 26.70 | 0.00 | - | 10 | 46 | 108.01% |
| XPO240517C00085000 | 2024-03-12 1:16PM EDT | 85.00 | 41.00 | 41.70 | 43.50 | 0.00 | - | 2 | 622 | 385.42% |
| XPO240517C00087500 | 2024-02-13 10:42AM EDT | 87.50 | 29.90 | 35.30 | 38.10 | 0.00 | - | 1 | 62 | 321.02% |
| XPO240517C00090000 | 2024-04-19 3:55PM EDT | 90.00 | 26.29 | 17.40 | 18.40 | 0.00 | - | 1 | 765 | 80.57% |
| XPO240517C00092500 | 2024-04-19 11:05AM EDT | 92.50 | 23.65 | 14.80 | 16.20 | 0.00 | - | 3 | 75 | 73.29% |
| XPO240517C00095000 | 2024-04-29 2:19PM EDT | 95.00 | 17.00 | 12.30 | 14.40 | 0.00 | - | 18 | 1,241 | 69.65% |
| XPO240517C00097500 | 2024-04-25 12:16PM EDT | 97.50 | 23.31 | 11.50 | 12.40 | 0.00 | - | 1 | 75 | 75.07% |
| XPO240517C00100000 | 2024-05-01 11:35AM EDT | 100.00 | 10.72 | 9.80 | 11.00 | -0.43 | -3.86% | 22 | 666 | 75.90% |
| XPO240517C00105000 | 2024-05-01 3:42PM EDT | 105.00 | 8.04 | 7.20 | 7.80 | +0.14 | +1.77% | 70 | 368 | 74.68% |
| XPO240517C00110000 | 2024-05-01 3:16PM EDT | 110.00 | 6.90 | 4.60 | 5.20 | +1.30 | +23.21% | 189 | 2,130 | 70.41% |
| XPO240517C00115000 | 2024-05-01 3:36PM EDT | 115.00 | 4.30 | 3.30 | 3.60 | +0.40 | +10.26% | 44 | 3,229 | 72.75% |
| XPO240517C00120000 | 2024-05-01 3:50PM EDT | 120.00 | 2.56 | 2.20 | 2.45 | -0.09 | -3.40% | 1,013 | 2,312 | 73.73% |
| XPO240517C00125000 | 2024-05-01 12:59PM EDT | 125.00 | 1.65 | 1.40 | 1.65 | +0.13 | +8.55% | 25 | 862 | 74.37% |
| XPO240517C00130000 | 2024-05-01 3:32PM EDT | 130.00 | 1.30 | 0.80 | 1.10 | +0.28 | +27.45% | 102 | 1,347 | 74.27% |
| XPO240517C00135000 | 2024-05-01 3:22PM EDT | 135.00 | 0.70 | 0.50 | 0.70 | +0.05 | +7.69% | 162 | 2,951 | 74.90% |
| XPO240517C00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.45 | 0.40 | 0.45 | +0.10 | +28.57% | 100 | 656 | 77.34% |
| XPO240517C00145000 | 2024-04-30 1:48PM EDT | 145.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 3 | 315 | 79.49% |
| XPO240517C00150000 | 2024-04-25 11:23AM EDT | 150.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 4 | 409 | 80.66% |
| XPO240517C00155000 | 2024-04-26 2:39PM EDT | 155.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 5 | 1,707 | 94.14% |
| XPO240517C00160000 | 2024-04-26 11:56AM EDT | 160.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 3 | 25 | 115.04% |
| XPO240517C00165000 | 2024-04-18 11:38AM EDT | 165.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 121.58% |
| XPO240517C00170000 | 2024-04-17 1:28PM EDT | 170.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 107.52% |
| XPO240517C00175000 | 2024-03-18 11:08AM EDT | 175.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 95.70% |
| XPO240517C00180000 | 2024-04-15 3:14PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,430 | 1,547 | 89.06% |
| XPO240517C00190000 | 2024-04-23 11:57AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 96.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517P00040000 | 2024-03-07 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 240.04% |
| XPO240517P00042500 | 2023-09-27 9:30AM EDT | 42.50 | 1.30 | 1.10 | 2.30 | 0.00 | - | 1 | 1 | 310.55% |
| XPO240517P00047500 | 2024-02-21 12:27PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 201.17% |
| XPO240517P00050000 | 2023-10-30 3:00PM EDT | 50.00 | 1.25 | 0.15 | 2.55 | 0.00 | - | - | 2 | 247.41% |
| XPO240517P00055000 | 2024-02-21 12:27PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 168.16% |
| XPO240517P00060000 | 2024-04-19 12:24PM EDT | 60.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 166.80% |
| XPO240517P00062500 | 2024-04-05 2:45PM EDT | 62.50 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 261 | 156.64% |
| XPO240517P00065000 | 2024-04-05 2:45PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 88.28% |
| XPO240517P00067500 | 2024-02-20 11:00AM EDT | 67.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 223 | 121.78% |
| XPO240517P00070000 | 2024-03-07 10:38AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 113.48% |
| XPO240517P00072500 | 2024-05-01 1:26PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 4 | 1,449 | 76.56% |
| XPO240517P00075000 | 2024-03-18 10:45AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 98.73% |
| XPO240517P00077500 | 2024-04-16 9:53AM EDT | 77.50 | 0.28 | 0.05 | 1.65 | 0.00 | - | 4 | 96 | 108.15% |
| XPO240517P00080000 | 2024-04-29 1:05PM EDT | 80.00 | 0.30 | 0.10 | 1.60 | 0.00 | - | 10 | 126 | 99.56% |
| XPO240517P00082500 | 2024-05-01 1:29PM EDT | 82.50 | 0.40 | 0.15 | 0.80 | -0.10 | -20.00% | 4 | 234 | 78.96% |
| XPO240517P00085000 | 2024-04-30 2:30PM EDT | 85.00 | 0.53 | 0.50 | 0.65 | 0.00 | - | 1 | 327 | 74.80% |
| XPO240517P00087500 | 2024-05-01 11:01AM EDT | 87.50 | 0.73 | 0.75 | 0.90 | -0.07 | -8.75% | 21 | 47 | 74.07% |
| XPO240517P00090000 | 2024-05-01 3:03PM EDT | 90.00 | 0.85 | 1.10 | 1.20 | -0.20 | -19.05% | 57 | 82 | 73.24% |
| XPO240517P00092500 | 2024-04-29 3:47PM EDT | 92.50 | 1.05 | 1.50 | 1.60 | 0.00 | - | 5 | 112 | 72.07% |
| XPO240517P00095000 | 2024-05-01 3:23PM EDT | 95.00 | 1.50 | 2.00 | 2.15 | -0.40 | -21.05% | 15 | 2,581 | 71.26% |
| XPO240517P00097500 | 2024-05-01 3:31PM EDT | 97.50 | 2.10 | 2.65 | 4.00 | -0.65 | -23.64% | 50 | 322 | 78.44% |
| XPO240517P00100000 | 2024-05-01 3:49PM EDT | 100.00 | 3.35 | 3.50 | 3.60 | -0.15 | -4.29% | 146 | 956 | 70.19% |
| XPO240517P00105000 | 2024-05-01 2:41PM EDT | 105.00 | 4.55 | 5.50 | 5.70 | -0.75 | -14.15% | 69 | 953 | 68.92% |
| XPO240517P00110000 | 2024-05-01 1:42PM EDT | 110.00 | 6.50 | 8.20 | 8.40 | -1.22 | -15.80% | 67 | 381 | 67.99% |
| XPO240517P00115000 | 2024-05-01 3:41PM EDT | 115.00 | 10.50 | 11.20 | 12.00 | -0.60 | -5.41% | 83 | 3,125 | 67.11% |
| XPO240517P00120000 | 2024-05-01 3:51PM EDT | 120.00 | 13.70 | 15.00 | 16.50 | +0.90 | +7.03% | 23 | 988 | 71.02% |
| XPO240517P00125000 | 2024-04-30 10:53AM EDT | 125.00 | 19.14 | 17.80 | 20.70 | 0.00 | - | 3 | 567 | 57.03% |
| XPO240517P00130000 | 2024-04-30 3:09PM EDT | 130.00 | 23.00 | 22.70 | 25.20 | 0.00 | - | 200 | 554 | 57.67% |
| XPO240517P00135000 | 2024-04-29 3:39PM EDT | 135.00 | 26.00 | 26.60 | 30.90 | 0.00 | - | 3 | 56 | 55.86% |
| XPO240517P00145000 | 2024-04-17 12:27PM EDT | 145.00 | 28.30 | 36.40 | 40.30 | 0.00 | - | 4 | 0 | 117.48% |
| XPO240517P00150000 | 2024-04-04 9:54AM EDT | 150.00 | 25.07 | 41.50 | 45.80 | 0.00 | - | 2 | 0 | 62.89% |
© 2024 Yahoo. All rights reserved.