NYSE - Nasdaq Real Time Price • USD
Expeditors International of Washington, Inc. (EXPD)
As of 10:09 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517C00055000 | 11/10/2023 7:07 PM | 55 | 60.90 | 64.80 | 69.00 | 0.00 | 0.00% | - | 1 | 367.82% |
| EXPD240517C00105000 | 10/26/2023 6:13 PM | 105 | 12.70 | 17.20 | 18.00 | 0.00 | 0.00% | - | 7 | 119.29% |
| EXPD240517C00110000 | 2/22/2024 4:33 PM | 110 | 13.00 | 13.00 | 14.90 | 0.00 | 0.00% | 1 | 11 | 109.20% |
| EXPD240517C00115000 | 4/22/2024 7:29 PM | 115 | 3.03 | 2.20 | 2.50 | 0.00 | 0.00% | 8 | 615 | 29.37% |
| EXPD240517C00120000 | 4/22/2024 7:29 PM | 120 | 1.20 | 0.65 | 1.00 | 0.00 | 0.00% | 4 | 77 | 28.81% |
| EXPD240517C00125000 | 4/22/2024 2:25 PM | 125 | 0.45 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 56 | 31.84% |
| EXPD240517C00130000 | 4/19/2024 6:51 PM | 130 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 226 | 44.90% |
| EXPD240517C00135000 | 4/9/2024 7:16 PM | 135 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 33 | 53.10% |
| EXPD240517C00140000 | 3/12/2024 7:27 PM | 140 | 0.47 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 47 | 55.18% |
| EXPD240517C00145000 | 1/26/2024 7:34 PM | 145 | 1.70 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 22 | 70.85% |
| EXPD240517C00150000 | 2/1/2024 2:30 PM | 150 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 102.05% |
| EXPD240517C00155000 | 1/10/2024 2:30 PM | 155 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| EXPD240517C00160000 | 11/1/2023 6:12 PM | 160 | 0.15 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 1 | 77.39% |
| EXPD240517C00165000 | 11/14/2023 2:38 PM | 165 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2 | 78.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517P00060000 | 11/1/2023 3:42 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 134.96% |
| EXPD240517P00090000 | 10/23/2023 1:30 PM | 90 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 25.00% |
| EXPD240517P00095000 | 1/19/2024 2:58 PM | 95 | 0.35 | 0.10 | 0.60 | 0.00 | 0.00% | 1 | 72 | 51.32% |
| EXPD240517P00100000 | 3/26/2024 2:21 PM | 100 | 0.25 | 0.05 | 0.55 | 0.00 | 0.00% | 15 | 82 | 38.53% |
| EXPD240517P00105000 | 4/23/2024 2:55 PM | 105 | 0.55 | 0.55 | 1.00 | 0.00 | 0.00% | 1 | 294 | 33.15% |
| EXPD240517P00110000 | 4/23/2024 3:52 PM | 110 | 1.55 | 1.50 | 2.15 | 0.00 | 0.00% | 2 | 195 | 30.08% |
| EXPD240517P00115000 | 4/24/2024 1:30 PM | 115 | 4.00 | 3.60 | 4.10 | 0.66 | 19.76% | 3 | 50 | 25.48% |
| EXPD240517P00120000 | 4/18/2024 3:43 PM | 120 | 6.05 | 5.40 | 8.50 | 0.00 | 0.00% | 3 | 37 | 33.94% |
| EXPD240517P00125000 | 4/23/2024 7:59 PM | 125 | 12.00 | 9.50 | 14.20 | 0.00 | 0.00% | 1 | 29 | 53.30% |
| EXPD240517P00130000 | 3/1/2024 8:15 PM | 130 | 10.98 | 8.50 | 9.40 | 0.00 | 0.00% | 5 | 44 | 0.00% |
| EXPD240517P00135000 | 1/23/2024 7:27 PM | 135 | 8.89 | 13.10 | 16.90 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| EXPD240517P00140000 | 4/15/2024 6:49 PM | 140 | 23.14 | 24.50 | 29.00 | 0.00 | 0.00% | 1 | 0 | 80.01% |
Related Tickers
CHRW C.H. Robinson Worldwide, Inc.
70.35
0.00%
LSTR Landstar System, Inc.
171.46
-0.38%
HUBG Hub Group, Inc.
40.12
-0.55%
ZTO ZTO Express (Cayman) Inc.
20.90
+3.24%
JBHT J.B. Hunt Transport Services, Inc.
164.48
-1.83%
KNIN.SW Kuehne + Nagel International AG
242.80
+0.33%
FWRD Forward Air Corporation
23.64
-1.50%
GXO GXO Logistics, Inc.
50.09
-0.11%
DSV.CO DSV A/S
1,026.00
-4.69%
RLGT Radiant Logistics, Inc.
4.8799
-0.41%