NYSE - Delayed Quote • USD
XPO, Inc. (XPO)
At close: 4:00 PM EDT
After hours: 5:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517C00035000 | 11/28/2023 7:21 PM | 35 | 53.00 | 53.90 | 58.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| XPO240517C00040000 | 1/19/2024 8:55 PM | 40 | 45.56 | 78.50 | 83.30 | 0.00 | 0.00% | 8 | 8 | 690.33% |
| XPO240517C00047500 | 10/30/2023 3:58 PM | 47.5 | 31.70 | 38.60 | 42.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| XPO240517C00050000 | 12/20/2023 6:43 PM | 50 | 40.79 | 34.10 | 38.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XPO240517C00060000 | 11/30/2023 7:11 PM | 60 | 28.40 | 28.50 | 32.30 | 0.00 | 0.00% | 10 | 6 | 0.00% |
| XPO240517C00062500 | 3/20/2024 2:37 PM | 62.5 | 59.15 | 51.10 | 54.80 | 0.00 | 0.00% | 2 | 15 | 335.25% |
| XPO240517C00065000 | 4/29/2024 6:47 PM | 65 | 45.50 | 41.10 | 44.60 | 0.00 | 0.00% | 2 | 52 | 129.69% |
| XPO240517C00067500 | 1/19/2024 6:48 PM | 67.5 | 19.87 | 51.50 | 56.00 | 0.00 | 0.00% | 1 | 4 | 401.32% |
| XPO240517C00070000 | 1/5/2024 6:05 PM | 70 | 17.70 | 27.30 | 29.70 | 0.00 | 0.00% | 2 | 35 | 0.00% |
| XPO240517C00072500 | 2/6/2024 4:42 PM | 72.5 | 27.70 | 54.50 | 58.40 | 0.00 | 0.00% | 1 | 15 | 483.81% |
| XPO240517C00075000 | 2/14/2024 4:38 PM | 75 | 45.15 | 46.70 | 50.10 | 0.00 | 0.00% | 1 | 14 | 377.95% |
| XPO240517C00077500 | 2/7/2024 2:44 PM | 77.5 | 34.26 | 49.70 | 54.20 | 0.00 | 0.00% | 3 | 44 | 448.12% |
| XPO240517C00080000 | 4/30/2024 4:53 PM | 80 | 27.16 | 26.00 | 29.90 | -0.59 | -2.13% | 1 | 52 | 86.91% |
| XPO240517C00082500 | 4/26/2024 2:51 PM | 82.5 | 25.00 | 24.00 | 27.50 | 0.00 | 0.00% | 10 | 46 | 89.31% |
| XPO240517C00085000 | 3/12/2024 5:16 PM | 85 | 41.00 | 41.70 | 43.50 | 0.00 | 0.00% | 2 | 622 | 363.65% |
| XPO240517C00087500 | 2/13/2024 2:42 PM | 87.5 | 29.90 | 35.30 | 38.10 | 0.00 | 0.00% | 1 | 62 | 301.68% |
| XPO240517C00090000 | 4/19/2024 7:55 PM | 90 | 26.29 | 18.20 | 20.60 | 0.00 | 0.00% | 1 | 765 | 88.72% |
| XPO240517C00092500 | 4/19/2024 3:05 PM | 92.5 | 23.65 | 15.00 | 16.90 | 0.00 | 0.00% | 3 | 75 | 62.57% |
| XPO240517C00095000 | 4/29/2024 6:19 PM | 95 | 17.00 | 13.50 | 16.20 | 0.00 | 0.00% | 18 | 1,251 | 77.17% |
| XPO240517C00097500 | 4/25/2024 4:16 PM | 97.5 | 23.31 | 12.50 | 14.90 | 0.00 | 0.00% | 1 | 75 | 85.21% |
| XPO240517C00100000 | 4/30/2024 6:19 PM | 100 | 11.15 | 10.80 | 11.30 | 1.85 | 19.89% | 153 | 521 | 72.66% |
| XPO240517C00105000 | 4/30/2024 7:22 PM | 105 | 7.90 | 7.80 | 8.20 | -1.70 | -17.71% | 169 | 250 | 71.24% |
| XPO240517C00110000 | 4/30/2024 7:14 PM | 110 | 5.60 | 5.50 | 5.80 | -1.10 | -16.42% | 73 | 2,113 | 71.14% |
| XPO240517C00115000 | 4/30/2024 7:40 PM | 115 | 3.90 | 3.70 | 4.10 | -0.80 | -17.02% | 88 | 3,169 | 71.51% |
| XPO240517C00120000 | 4/30/2024 7:36 PM | 120 | 2.65 | 2.50 | 3.00 | -0.65 | -19.70% | 2,514 | 4,305 | 73.49% |
| XPO240517C00125000 | 4/30/2024 4:12 PM | 125 | 1.52 | 1.60 | 1.85 | -0.88 | -36.67% | 172 | 753 | 72.27% |
| XPO240517C00130000 | 4/30/2024 4:53 PM | 130 | 1.02 | 1.00 | 1.20 | -0.78 | -43.33% | 3 | 1,347 | 72.41% |
| XPO240517C00135000 | 4/30/2024 5:22 PM | 135 | 0.65 | 0.55 | 0.85 | -0.35 | -35.00% | 4 | 2,953 | 72.95% |
| XPO240517C00140000 | 4/26/2024 7:55 PM | 140 | 0.35 | 0.30 | 0.50 | -0.40 | -53.33% | 113 | 661 | 72.02% |
| XPO240517C00145000 | 4/30/2024 5:48 PM | 145 | 0.35 | 0.15 | 0.35 | 0.11 | 45.83% | 3 | 318 | 72.75% |
| XPO240517C00150000 | 4/25/2024 3:23 PM | 150 | 0.65 | 0.05 | 0.40 | 0.00 | 0.00% | 4 | 409 | 77.93% |
| XPO240517C00155000 | 4/26/2024 6:39 PM | 155 | 0.12 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 1,707 | 82.42% |
| XPO240517C00160000 | 4/26/2024 3:56 PM | 160 | 0.75 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 25 | 109.47% |
| XPO240517C00165000 | 4/18/2024 3:38 PM | 165 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 27 | 115.87% |
| XPO240517C00170000 | 4/17/2024 5:28 PM | 170 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 61 | 82.81% |
| XPO240517C00175000 | 3/18/2024 3:08 PM | 175 | 0.29 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 91.41% |
| XPO240517C00180000 | 4/15/2024 7:14 PM | 180 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1,430 | 1,547 | 85.16% |
| XPO240517C00190000 | 4/23/2024 3:57 PM | 190 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 29 | 92.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517P00040000 | 3/7/2024 3:33 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 25 | 235.16% |
| XPO240517P00042500 | 9/27/2023 1:30 PM | 42.5 | 1.30 | 1.10 | 2.30 | 0.00 | 0.00% | 1 | 1 | 303.91% |
| XPO240517P00047500 | 2/21/2024 4:27 PM | 47.5 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 28 | 197.46% |
| XPO240517P00050000 | 10/30/2023 7:00 PM | 50 | 1.25 | 0.15 | 2.55 | 0.00 | 0.00% | - | 2 | 242.58% |
| XPO240517P00055000 | 2/21/2024 4:27 PM | 55 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 165.43% |
| XPO240517P00060000 | 4/19/2024 4:24 PM | 60 | 0.75 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 17 | 164.16% |
| XPO240517P00062500 | 4/5/2024 6:45 PM | 62.5 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 261 | 154.30% |
| XPO240517P00065000 | 4/5/2024 6:45 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 94 | 87.50% |
| XPO240517P00067500 | 2/20/2024 3:00 PM | 67.5 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 223 | 120.31% |
| XPO240517P00070000 | 3/7/2024 2:38 PM | 70 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 46 | 112.31% |
| XPO240517P00072500 | 4/30/2024 7:48 PM | 72.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 678 | 818 | 76.17% |
| XPO240517P00075000 | 3/18/2024 2:45 PM | 75 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 86 | 98.05% |
| XPO240517P00077500 | 4/16/2024 1:53 PM | 77.5 | 0.28 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 96 | 90.53% |
| XPO240517P00080000 | 4/29/2024 5:05 PM | 80 | 0.30 | 0.10 | 0.00 | 0.00 | 0.00% | 10 | 126 | 58.98% |
| XPO240517P00082500 | 4/26/2024 4:35 PM | 82.5 | 0.50 | 0.15 | 1.20 | 0.00 | 0.00% | 8 | 234 | 85.84% |
| XPO240517P00085000 | 4/30/2024 6:30 PM | 85 | 0.53 | 0.50 | 0.60 | 0.03 | 6.00% | 1 | 326 | 74.27% |
| XPO240517P00087500 | 4/29/2024 7:08 PM | 87.5 | 0.80 | 0.70 | 0.80 | 0.30 | 60.00% | 6 | 45 | 72.61% |
| XPO240517P00090000 | 4/30/2024 7:22 PM | 90 | 1.05 | 1.00 | 1.15 | 0.20 | 23.53% | 20 | 79 | 72.36% |
| XPO240517P00092500 | 4/29/2024 7:47 PM | 92.5 | 1.05 | 1.35 | 1.55 | 0.00 | 0.00% | 5 | 112 | 71.29% |
| XPO240517P00095000 | 4/30/2024 6:37 PM | 95 | 1.90 | 1.85 | 2.05 | 0.50 | 35.71% | 31 | 2,565 | 70.63% |
| XPO240517P00097500 | 4/30/2024 5:13 PM | 97.5 | 2.75 | 2.50 | 2.70 | 0.85 | 44.74% | 17 | 320 | 70.41% |
| XPO240517P00100000 | 4/30/2024 5:22 PM | 100 | 3.50 | 3.20 | 3.50 | 1.00 | 40.00% | 128 | 921 | 69.75% |
| XPO240517P00105000 | 4/30/2024 7:17 PM | 105 | 5.30 | 5.20 | 5.50 | 1.10 | 26.19% | 148 | 975 | 69.21% |
| XPO240517P00110000 | 4/30/2024 7:42 PM | 110 | 7.72 | 7.70 | 8.20 | 1.32 | 20.62% | 80 | 352 | 68.60% |
| XPO240517P00115000 | 4/30/2024 6:35 PM | 115 | 11.10 | 11.00 | 11.50 | 2.20 | 24.72% | 127 | 3,014 | 69.39% |
| XPO240517P00120000 | 4/29/2024 7:33 PM | 120 | 12.80 | 14.40 | 15.30 | 0.00 | 0.00% | 180 | 988 | 67.87% |
| XPO240517P00125000 | 4/30/2024 2:53 PM | 125 | 19.14 | 17.20 | 21.00 | 0.22 | 1.16% | 3 | 570 | 69.73% |
| XPO240517P00130000 | 4/30/2024 7:09 PM | 130 | 23.00 | 23.20 | 24.90 | 0.00 | 0.00% | 200 | 354 | 79.86% |
| XPO240517P00135000 | 4/29/2024 7:39 PM | 135 | 26.00 | 26.00 | 29.60 | 0.00 | 0.00% | 3 | 56 | 58.98% |
| XPO240517P00145000 | 4/17/2024 4:27 PM | 145 | 28.30 | 35.80 | 39.70 | 0.00 | 0.00% | 4 | 0 | 70.70% |
| XPO240517P00150000 | 4/4/2024 1:54 PM | 150 | 25.07 | 40.60 | 44.60 | 0.00 | 0.00% | 2 | 0 | 64.45% |
Related Tickers
SAIA Saia, Inc.
396.83
-4.63%
ODFL Old Dominion Freight Line, Inc.
181.71
-1.37%
RXO RXO, Inc.
18.91
-2.48%
ARCB ArcBest Corporation
110.91
-14.32%
KNX Knight-Swift Transportation Holdings Inc.
46.23
-1.34%
TFII TFI International Inc.
130.29
-4.04%
ULH Universal Logistics Holdings, Inc.
44.68
-1.48%
HTLD Heartland Express, Inc.
9.94
-0.20%
WERN Werner Enterprises, Inc.
34.20
-1.50%
SNDR Schneider National, Inc.
20.68
-2.54%