XPO, Inc. (XPO)
NYSE - NYSE Delayed 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 | 825.83% |
| 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 | 381.84% |
| XPO240517C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPO240517C00067500 | 2024-01-19 2:48PM EDT | 67.50 | 19.87 | 51.50 | 56.00 | 0.00 | - | 1 | 4 | 483.84% |
| XPO240517C00070000 | 2024-05-02 3:33PM EDT | 70.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XPO240517C00072500 | 2024-02-06 12:42PM EDT | 72.50 | 27.70 | 54.50 | 58.40 | 0.00 | - | 1 | 15 | 599.61% |
| XPO240517C00075000 | 2024-02-14 12:38PM EDT | 75.00 | 45.15 | 46.70 | 50.10 | 0.00 | - | 1 | 14 | 460.21% |
| XPO240517C00077500 | 2024-02-07 10:44AM EDT | 77.50 | 34.26 | 49.70 | 54.20 | 0.00 | - | 3 | 44 | 556.10% |
| XPO240517C00080000 | 2024-04-30 12:53PM EDT | 80.00 | 27.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517C00082500 | 2024-04-26 10:51AM EDT | 82.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPO240517C00085000 | 2024-03-12 1:16PM EDT | 85.00 | 41.00 | 41.70 | 43.50 | 0.00 | - | 2 | 622 | 448.93% |
| XPO240517C00087500 | 2024-02-13 10:42AM EDT | 87.50 | 29.90 | 35.30 | 38.10 | 0.00 | - | 1 | 62 | 367.68% |
| XPO240517C00090000 | 2024-05-03 9:34AM EDT | 90.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XPO240517C00092500 | 2024-05-07 10:51AM EDT | 92.50 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517C00095000 | 2024-05-03 10:13AM EDT | 95.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XPO240517C00097500 | 2024-04-25 12:16PM EDT | 97.50 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517C00100000 | 2024-05-07 11:32AM EDT | 100.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XPO240517C00105000 | 2024-05-07 10:25AM EDT | 105.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517C00110000 | 2024-05-07 3:39PM EDT | 110.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| XPO240517C00115000 | 2024-05-07 3:51PM EDT | 115.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| XPO240517C00120000 | 2024-05-07 2:33PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XPO240517C00125000 | 2024-05-07 10:25AM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| XPO240517C00130000 | 2024-05-07 12:16PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| XPO240517C00135000 | 2024-05-07 3:54PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XPO240517C00140000 | 2024-05-07 2:29PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XPO240517C00145000 | 2024-05-03 9:47AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XPO240517C00150000 | 2024-04-25 11:23AM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XPO240517C00155000 | 2024-05-03 11:02AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| XPO240517C00160000 | 2024-04-26 11:56AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XPO240517C00165000 | 2024-04-18 11:38AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPO240517C00170000 | 2024-04-17 1:28PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPO240517C00175000 | 2024-03-18 11:08AM EDT | 175.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 116.80% |
| XPO240517C00180000 | 2024-05-03 9:47AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPO240517C00190000 | 2024-04-23 11:57AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 321.68% |
| XPO240517P00042500 | 2023-09-27 9:30AM EDT | 42.50 | 1.30 | 1.10 | 2.30 | 0.00 | - | 1 | 1 | 415.23% |
| XPO240517P00047500 | 2024-02-21 12:27PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 271.48% |
| XPO240517P00050000 | 2023-10-30 3:00PM EDT | 50.00 | 1.25 | 0.15 | 2.55 | 0.00 | - | - | 2 | 333.01% |
| XPO240517P00055000 | 2024-02-21 12:27PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 228.52% |
| XPO240517P00060000 | 2024-04-19 12:24PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPO240517P00062500 | 2024-04-05 2:45PM EDT | 62.50 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 261 | 214.45% |
| XPO240517P00065000 | 2024-05-02 2:57PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XPO240517P00067500 | 2024-02-20 11:00AM EDT | 67.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 223 | 168.46% |
| XPO240517P00070000 | 2024-05-02 3:43PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| XPO240517P00072500 | 2024-05-02 3:46PM EDT | 72.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 50.00% |
| XPO240517P00075000 | 2024-03-18 10:45AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 138.87% |
| XPO240517P00077500 | 2024-04-16 9:53AM EDT | 77.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XPO240517P00080000 | 2024-05-03 9:34AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XPO240517P00082500 | 2024-05-06 12:24PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XPO240517P00085000 | 2024-05-03 10:04AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XPO240517P00087500 | 2024-05-07 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XPO240517P00090000 | 2024-05-03 2:13PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 25.00% |
| XPO240517P00092500 | 2024-05-06 2:52PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XPO240517P00095000 | 2024-05-07 12:51PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XPO240517P00097500 | 2024-05-07 10:17AM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XPO240517P00100000 | 2024-05-07 1:35PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XPO240517P00105000 | 2024-05-07 3:38PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XPO240517P00110000 | 2024-05-07 2:58PM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| XPO240517P00115000 | 2024-05-07 3:18PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XPO240517P00120000 | 2024-05-07 10:10AM EDT | 120.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPO240517P00125000 | 2024-05-03 10:38AM EDT | 125.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517P00130000 | 2024-05-03 10:39AM EDT | 130.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XPO240517P00135000 | 2024-04-29 3:39PM EDT | 135.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XPO240517P00145000 | 2024-04-17 12:27PM EDT | 145.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XPO240517P00150000 | 2024-04-04 9:54AM EDT | 150.00 | 25.07 | 35.60 | 39.80 | 0.00 | - | 2 | 0 | 89.26% |
© 2024 Yahoo. All rights reserved.