NasdaqGS - Delayed Quote USD

Old Dominion Freight Line, Inc. (ODFL)

185.06 +1.66 (+0.91%)
At close: May 3 at 4:00 PM EDT
185.90 +0.84 (+0.45%)
After hours: May 3 at 6:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ODFL240517C00110000 4/26/2024 2:42 PM 110 74.85 71.50 79.30 0.00 0.00% 2 2 139.65%
ODFL240517C00125000 4/24/2024 7:36 PM 125 71.60 56.30 64.70 0.00 0.00% - 0 114.06%
ODFL240517C00145000 4/26/2024 2:32 PM 145 40.50 36.50 44.50 0.00 0.00% 1 1 76.37%
ODFL240517C00160000 3/15/2024 6:37 PM 160 52.76 58.20 66.40 0.00 0.00% - 2 384.19%
ODFL240517C00175000 4/26/2024 2:30 PM 175 14.10 9.50 15.80 0.00 0.00% 1 11 73.66%
ODFL240517C00180000 5/3/2024 1:43 PM 180 9.81 7.30 8.30 2.21 29.08% 12 135 39.28%
ODFL240517C00185000 5/2/2024 7:14 PM 185 7.40 4.40 5.00 2.80 60.87% 3 201 35.68%
ODFL240517C00190000 5/3/2024 7:04 PM 190 2.70 2.50 2.75 0.10 3.85% 1,029 200 34.17%
ODFL240517C00195000 5/2/2024 6:40 PM 195 2.00 1.05 1.55 0.65 48.15% 5 112 35.21%
ODFL240517C00200000 5/3/2024 1:30 PM 200 1.05 0.35 0.75 0.40 61.54% 8 71 35.01%
ODFL240517C00205000 5/3/2024 3:31 PM 205 0.30 0.15 0.45 -0.16 -34.78% 16 80 37.38%
ODFL240517C00210000 4/30/2024 7:29 PM 210 0.30 0.10 1.15 0.00 0.00% 43 140 55.62%
ODFL240517C00215000 5/2/2024 2:12 PM 215 0.15 0.05 0.15 -0.22 -59.46% 1 1,608 40.82%
ODFL240517C00220000 5/3/2024 2:30 PM 220 0.12 0.00 0.20 0.07 140.00% 2 160 48.15%
ODFL240517C00225000 5/3/2024 2:30 PM 225 0.08 0.00 0.20 -0.42 -84.00% 2 218 53.22%
ODFL240517C00230000 4/29/2024 4:27 PM 230 1.13 0.00 4.20 0.00 0.00% 40 1,540 96.12%
ODFL240517C00235000 4/30/2024 1:41 PM 235 0.10 0.00 4.30 0.00 0.00% 1 63 103.20%
ODFL240517C00240000 4/29/2024 1:41 PM 240 0.20 0.00 4.30 0.00 0.00% 2 33 109.38%
ODFL240517C00245000 4/25/2024 4:17 PM 245 0.19 0.00 4.30 0.00 0.00% 10 54 115.33%
ODFL240517C00250000 4/29/2024 4:27 PM 250 1.03 0.00 1.00 0.00 0.00% 40 280 88.18%
ODFL240517C00255000 4/23/2024 7:58 PM 255 0.75 0.00 4.30 0.00 0.00% 2 11 126.61%
ODFL240517C00260000 4/9/2024 2:09 PM 260 0.83 0.00 4.30 0.00 0.00% 10 10 131.96%
ODFL240517C00265000 4/9/2024 1:44 PM 265 0.69 0.00 4.30 0.00 0.00% 1 2 137.16%
ODFL240517C00315000 4/1/2024 2:08 PM 315 0.05 0.00 4.30 0.00 0.00% 1 8 181.98%
ODFL240517C00320000 3/15/2024 6:37 PM 320 105.52 0.00 0.00 0.00 0.00% - 1 50.00%
ODFL240517C00370000 3/26/2024 7:53 PM 370 69.60 0.00 0.00 0.00 0.00% 1 1 50.00%
ODFL240517C00400000 3/19/2024 1:30 PM 400 33.85 0.00 0.00 0.00 0.00% 4 4 50.00%
ODFL240517C00410000 3/19/2024 1:30 PM 410 27.61 0.00 0.00 0.00 0.00% 4 4 50.00%
ODFL240517C00420000 3/27/2024 7:55 PM 420 26.50 0.00 0.00 0.00 0.00% 2 3 50.00%
ODFL240517C00430000 3/27/2024 4:22 PM 430 21.10 0.00 0.00 0.00 0.00% 51 61 50.00%
ODFL240517C00440000 3/27/2024 3:52 PM 440 16.10 0.00 0.00 0.00 0.00% 33 44 50.00%
ODFL240517C00450000 3/27/2024 3:53 PM 450 12.21 0.00 0.00 0.00 0.00% 1 18 50.00%
ODFL240517C00460000 3/26/2024 3:30 PM 460 12.79 0.00 0.00 0.00 0.00% 1 18 50.00%
ODFL240517C00470000 3/26/2024 5:10 PM 470 8.20 0.00 0.00 0.00 0.00% 2 1 50.00%
ODFL240517C00480000 3/26/2024 5:19 PM 480 5.99 0.00 0.00 0.00 0.00% 2 2 50.00%
ODFL240517C00500000 3/15/2024 7:33 PM 500 3.01 0.00 0.00 0.00 0.00% - 1 50.00%
ODFL240517C00520000 3/25/2024 2:27 PM 520 1.80 0.00 0.00 0.00 0.00% 1 1 50.00%
ODFL240517C00530000 3/25/2024 4:45 PM 530 1.70 0.00 0.00 0.00 0.00% 1 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ODFL240517P00155000 4/24/2024 2:18 PM 155 0.05 0.00 4.30 0.00 0.00% - 1 89.33%
ODFL240517P00160000 5/3/2024 3:35 PM 160 0.37 0.05 0.75 0.22 146.67% 120 393 56.96%
ODFL240517P00165000 5/2/2024 4:23 PM 165 0.65 0.00 4.50 0.00 0.00% 5 22 67.72%
ODFL240517P00170000 5/3/2024 3:49 PM 170 0.65 0.55 1.20 -0.45 -40.91% 2 69 44.31%
ODFL240517P00175000 5/3/2024 5:49 PM 175 1.25 1.00 1.80 -0.92 -42.40% 16 252 39.89%
ODFL240517P00180000 5/3/2024 5:49 PM 180 2.31 1.95 2.70 -0.79 -25.48% 21 807 35.03%
ODFL240517P00185000 5/3/2024 7:38 PM 185 4.05 3.70 4.50 -1.15 -22.12% 42 518 32.52%
ODFL240517P00190000 5/3/2024 6:30 PM 190 7.10 6.50 7.60 -1.80 -20.22% 1 925 33.47%
ODFL240517P00195000 4/29/2024 1:51 PM 195 12.15 6.80 14.70 0.00 0.00% 2 139 61.96%
ODFL240517P00200000 5/3/2024 7:31 PM 200 14.70 11.40 18.30 -1.98 -11.87% 502 1,583 61.52%
ODFL240517P00205000 4/29/2024 5:19 PM 205 21.60 15.50 24.00 0.00 0.00% 2 350 77.44%
ODFL240517P00210000 5/1/2024 2:16 PM 210 26.70 20.70 29.00 0.00 0.00% 4 20 86.71%
ODFL240517P00215000 4/30/2024 1:30 PM 215 30.90 26.00 33.90 0.00 0.00% 1 63 94.43%
ODFL240517P00220000 4/29/2024 6:49 PM 220 34.20 30.00 38.90 0.00 0.00% 60 0 102.59%
ODFL240517P00225000 4/29/2024 6:46 PM 225 39.20 36.00 43.90 0.00 0.00% 8 2 110.33%
ODFL240517P00230000 4/29/2024 6:45 PM 230 44.20 40.20 48.90 0.00 0.00% 2 1 117.70%
ODFL240517P00235000 4/8/2024 5:34 PM 235 13.40 45.00 54.40 0.00 0.00% - 0 130.03%
ODFL240517P00350000 3/27/2024 2:09 PM 350 1.01 0.00 0.00 0.00 0.00% 1 2 0.00%
ODFL240517P00360000 3/18/2024 3:10 PM 360 3.14 0.00 0.00 0.00 0.00% - 6 0.00%
ODFL240517P00370000 3/18/2024 3:10 PM 370 4.03 0.00 0.00 0.00 0.00% - 5 0.00%
ODFL240517P00380000 3/26/2024 3:07 PM 380 3.27 0.00 0.00 0.00 0.00% 4 4 0.00%
ODFL240517P00400000 3/27/2024 4:12 PM 400 8.80 0.00 0.00 0.00 0.00% 1 19 0.00%
ODFL240517P00410000 3/21/2024 2:38 PM 410 8.55 0.00 0.00 0.00 0.00% 1 127 0.00%
ODFL240517P00420000 3/15/2024 7:41 PM 420 18.30 0.00 0.00 0.00 0.00% - 16 0.00%
ODFL240517P00430000 3/21/2024 2:06 PM 430 15.40 0.00 0.00 0.00 0.00% 1 0 0.00%
ODFL240517P00450000 3/22/2024 2:54 PM 450 24.90 0.00 0.00 0.00 0.00% 1 4 0.00%

Related Tickers

SAIA Saia, Inc.
400.08
-1.45%
 
XPO XPO, Inc.
112.56
+3.34%
 
ARCB ArcBest Corporation
114.85
+1.93%
 
KNX Knight-Swift Transportation Holdings Inc.
47.07
0.00%
 
TFII TFI International Inc.
134.52
+1.62%
 
WERN Werner Enterprises, Inc.
36.31
+1.59%
 
RXO RXO, Inc.
20.41
+1.44%
 
TFII.TO TFI International Inc.
184.12
+1.65%
 
MRTN Marten Transport, Ltd.
17.44
+1.28%
 
ULH Universal Logistics Holdings, Inc.
42.53
-3.21%