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 | 556.10% |
| 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 | 253.27% |
| XPO240517C00065000 | 2024-01-19 4:27PM EDT | 65.00 | 22.69 | 54.00 | 58.80 | 0.00 | - | 2 | 52 | 345.12% |
| XPO240517C00067500 | 2024-01-19 2:48PM EDT | 67.50 | 19.87 | 51.50 | 56.00 | 0.00 | - | 1 | 4 | 326.22% |
| 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 | 407.01% |
| XPO240517C00075000 | 2024-02-14 12:38PM EDT | 75.00 | 45.15 | 46.70 | 50.10 | 0.00 | - | 1 | 14 | 311.04% |
| XPO240517C00077500 | 2024-02-07 10:44AM EDT | 77.50 | 34.26 | 49.70 | 54.20 | 0.00 | - | 3 | 44 | 377.59% |
| XPO240517C00080000 | 2024-04-26 12:49PM EDT | 80.00 | 27.75 | 29.40 | 34.00 | -9.75 | -26.00% | 1 | 51 | 97.17% |
| XPO240517C00082500 | 2024-04-26 10:51AM EDT | 82.50 | 25.00 | 27.00 | 31.50 | -9.55 | -27.64% | 10 | 46 | 91.26% |
| XPO240517C00085000 | 2024-03-12 1:16PM EDT | 85.00 | 41.00 | 41.70 | 43.50 | 0.00 | - | 2 | 622 | 304.42% |
| XPO240517C00087500 | 2024-02-13 10:42AM EDT | 87.50 | 29.90 | 35.30 | 38.10 | 0.00 | - | 1 | 62 | 248.56% |
| XPO240517C00090000 | 2024-04-19 3:55PM EDT | 90.00 | 26.29 | 20.10 | 24.50 | 0.00 | - | 1 | 765 | 81.08% |
| XPO240517C00092500 | 2024-04-19 11:05AM EDT | 92.50 | 23.65 | 18.50 | 21.90 | 0.00 | - | 3 | 75 | 80.18% |
| XPO240517C00095000 | 2024-04-26 2:07PM EDT | 95.00 | 17.00 | 16.30 | 19.70 | -6.00 | -26.09% | 28 | 1,242 | 76.64% |
| XPO240517C00097500 | 2024-04-25 12:16PM EDT | 97.50 | 23.31 | 14.50 | 18.50 | 0.00 | - | 1 | 75 | 81.45% |
| XPO240517C00100000 | 2024-04-26 11:23AM EDT | 100.00 | 9.30 | 13.30 | 16.10 | -8.20 | -46.86% | 19 | 525 | 80.58% |
| XPO240517C00105000 | 2024-04-26 1:25PM EDT | 105.00 | 10.00 | 10.30 | 11.40 | -5.60 | -35.90% | 73 | 203 | 73.05% |
| XPO240517C00110000 | 2024-04-26 3:55PM EDT | 110.00 | 7.60 | 7.70 | 8.30 | -2.40 | -24.00% | 1,627 | 341 | 71.44% |
| XPO240517C00115000 | 2024-04-26 3:40PM EDT | 115.00 | 5.60 | 5.50 | 6.10 | -4.50 | -44.55% | 2,628 | 756 | 71.12% |
| XPO240517C00120000 | 2024-04-26 3:28PM EDT | 120.00 | 3.90 | 3.70 | 4.40 | -3.40 | -46.58% | 6,602 | 522 | 70.41% |
| XPO240517C00125000 | 2024-04-26 3:36PM EDT | 125.00 | 2.67 | 2.55 | 3.10 | -2.39 | -47.23% | 61 | 753 | 70.75% |
| XPO240517C00130000 | 2024-04-26 3:43PM EDT | 130.00 | 1.80 | 1.70 | 2.10 | -1.80 | -50.00% | 2,073 | 3,093 | 70.63% |
| XPO240517C00135000 | 2024-04-26 3:19PM EDT | 135.00 | 1.04 | 0.75 | 1.45 | -1.46 | -58.40% | 3,025 | 5,978 | 67.92% |
| XPO240517C00140000 | 2024-04-26 3:55PM EDT | 140.00 | 0.75 | 0.60 | 1.90 | -0.85 | -53.12% | 7 | 661 | 79.15% |
| XPO240517C00145000 | 2024-04-26 11:39AM EDT | 145.00 | 0.24 | 0.20 | 1.25 | -0.81 | -77.14% | 14 | 320 | 76.07% |
| XPO240517C00150000 | 2024-04-25 11:23AM EDT | 150.00 | 0.65 | 0.10 | 2.25 | 0.00 | - | 4 | 409 | 93.26% |
| XPO240517C00155000 | 2024-04-26 2:39PM EDT | 155.00 | 0.12 | 0.05 | 0.65 | -0.28 | -70.00% | 5 | 1,707 | 77.64% |
| XPO240517C00160000 | 2024-04-26 11:56AM EDT | 160.00 | 0.75 | 0.00 | 0.70 | +0.55 | +275.00% | 3 | 22 | 83.40% |
| XPO240517C00165000 | 2024-04-18 11:38AM EDT | 165.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 90.04% |
| XPO240517C00170000 | 2024-04-17 1:28PM EDT | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 61 | 82.62% |
| XPO240517C00175000 | 2024-03-18 11:08AM EDT | 175.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 79.69% |
| XPO240517C00180000 | 2024-04-15 3:14PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1,430 | 1,547 | 128.56% |
| XPO240517C00190000 | 2024-04-23 11:57AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 81.25% |
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 | 222.85% |
| XPO240517P00042500 | 2023-09-27 9:30AM EDT | 42.50 | 1.30 | 1.10 | 2.30 | 0.00 | - | 1 | 1 | 287.60% |
| XPO240517P00047500 | 2024-02-21 12:27PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 188.09% |
| XPO240517P00050000 | 2023-10-30 3:00PM EDT | 50.00 | 1.25 | 0.15 | 2.55 | 0.00 | - | - | 2 | 230.86% |
| XPO240517P00055000 | 2024-02-21 12:27PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 158.59% |
| XPO240517P00060000 | 2024-04-19 12:24PM EDT | 60.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 124.41% |
| XPO240517P00062500 | 2024-04-05 2:45PM EDT | 62.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 261 | 132.81% |
| XPO240517P00065000 | 2024-04-05 2:45PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 85.16% |
| XPO240517P00067500 | 2024-02-20 11:00AM EDT | 67.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 223 | 117.19% |
| XPO240517P00070000 | 2024-03-07 10:38AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 109.77% |
| XPO240517P00072500 | 2024-02-06 4:58PM EDT | 72.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | 36 | 85 | 103.91% |
| XPO240517P00075000 | 2024-03-18 10:45AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 96.78% |
| XPO240517P00077500 | 2024-04-16 9:53AM EDT | 77.50 | 0.28 | 0.10 | 0.75 | 0.00 | - | 4 | 96 | 91.02% |
| XPO240517P00080000 | 2024-04-22 10:53AM EDT | 80.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 2 | 126 | 79.88% |
| XPO240517P00082500 | 2024-04-26 12:22PM EDT | 82.50 | 0.50 | 0.15 | 0.55 | +0.28 | +127.27% | 8 | 228 | 74.61% |
| XPO240517P00085000 | 2024-04-26 1:04PM EDT | 85.00 | 0.67 | 0.30 | 0.60 | +0.24 | +55.81% | 11 | 326 | 72.12% |
| XPO240517P00087500 | 2024-04-24 3:54PM EDT | 87.50 | 0.70 | 0.35 | 0.85 | +0.25 | +55.56% | 1 | 43 | 70.31% |
| XPO240517P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.95 | 0.50 | 1.05 | +0.50 | +111.11% | 21 | 82 | 68.07% |
| XPO240517P00092500 | 2024-04-26 11:14AM EDT | 92.50 | 2.10 | 0.85 | 1.55 | +1.39 | +195.77% | 2 | 110 | 69.82% |
| XPO240517P00095000 | 2024-04-26 3:28PM EDT | 95.00 | 1.95 | 1.65 | 2.00 | +1.05 | +116.67% | 4,032 | 109 | 72.56% |
| XPO240517P00097500 | 2024-04-26 1:55PM EDT | 97.50 | 2.25 | 2.00 | 2.60 | +1.20 | +114.29% | 13 | 204 | 71.09% |
| XPO240517P00100000 | 2024-04-26 3:41PM EDT | 100.00 | 3.30 | 2.65 | 3.30 | +1.80 | +120.00% | 2,750 | 2,798 | 70.92% |
| XPO240517P00105000 | 2024-04-26 2:58PM EDT | 105.00 | 4.96 | 4.50 | 4.70 | +2.76 | +125.45% | 1,767 | 1,987 | 69.48% |
| XPO240517P00110000 | 2024-04-26 1:03PM EDT | 110.00 | 8.18 | 6.90 | 7.40 | +4.78 | +140.59% | 86 | 377 | 71.92% |
| XPO240517P00115000 | 2024-04-26 3:57PM EDT | 115.00 | 9.78 | 9.50 | 9.80 | +4.68 | +91.76% | 263 | 4,613 | 68.75% |
| XPO240517P00120000 | 2024-04-26 1:52PM EDT | 120.00 | 12.80 | 12.50 | 13.50 | +4.90 | +62.03% | 17 | 1,020 | 68.90% |
| XPO240517P00125000 | 2024-04-26 1:02PM EDT | 125.00 | 18.92 | 15.40 | 18.80 | +7.62 | +67.43% | 6 | 576 | 72.75% |
| XPO240517P00130000 | 2024-04-26 9:58AM EDT | 130.00 | 23.00 | 20.30 | 22.80 | +11.30 | +96.58% | 30 | 354 | 77.78% |
| XPO240517P00135000 | 2024-04-17 10:17AM EDT | 135.00 | 19.63 | 23.30 | 27.20 | 0.00 | - | 1 | 57 | 68.80% |
| XPO240517P00145000 | 2024-04-17 12:27PM EDT | 145.00 | 28.30 | 32.50 | 36.60 | 0.00 | - | 4 | 0 | 68.56% |
| XPO240517P00150000 | 2024-04-04 9:54AM EDT | 150.00 | 25.07 | 37.70 | 41.30 | 0.00 | - | 2 | 0 | 73.44% |
© 2024 Yahoo. All rights reserved.