NasdaqGS - Delayed Quote • USD
Old Dominion Freight Line, Inc. (ODFL)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240419C00097500 | 3/19/2024 5:28 PM | 97.5 | 114.74 | 105.90 | 115.00 | 0.00 | 0.00% | - | 2 | 788.67% |
| ODFL240419C00100000 | 4/19/2024 7:14 PM | 100 | 111.17 | 108.00 | 117.00 | -8.08 | -6.78% | 2 | 6 | 765.63% |
| ODFL240419C00135000 | 3/7/2024 7:47 PM | 135 | 88.74 | 85.70 | 94.00 | 0.00 | 0.00% | - | 4 | 1,149.41% |
| ODFL240419C00155000 | 4/16/2024 5:10 PM | 155 | 65.63 | 53.00 | 61.30 | 0.00 | 0.00% | 4 | 1 | 314.26% |
| ODFL240419C00160000 | 3/15/2024 6:37 PM | 160 | 51.73 | 56.80 | 65.30 | 0.00 | 0.00% | - | 2 | 724.71% |
| ODFL240419C00170000 | 4/1/2024 4:00 AM | 170 | 31.30 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419C00175000 | 4/19/2024 7:49 PM | 175 | 36.25 | 33.00 | 42.00 | -11.77 | -24.51% | 330 | - | 240.23% |
| ODFL240419C00180000 | 3/28/2024 2:45 PM | 180 | 36.45 | 28.00 | 36.00 | 0.00 | 0.00% | 1 | 5 | 162.89% |
| ODFL240419C00185000 | 3/26/2024 7:53 PM | 185 | 32.95 | 23.20 | 31.00 | 0.00 | 0.00% | - | 24 | 151.37% |
| ODFL240419C00190000 | 4/18/2024 2:39 PM | 190 | 22.60 | 18.20 | 26.00 | 0.00 | 0.00% | 6 | 26 | 126.56% |
| ODFL240419C00195000 | 3/28/2024 6:17 PM | 195 | 25.00 | 13.00 | 21.00 | 0.00 | 0.00% | 2 | 24 | 92.97% |
| ODFL240419C00200000 | 4/18/2024 6:15 PM | 200 | 10.57 | 8.10 | 16.00 | 0.00 | 0.00% | 4 | 36 | 73.05% |
| ODFL240419C00205000 | 4/19/2024 2:37 PM | 205 | 5.40 | 3.10 | 10.90 | -0.50 | -8.47% | 1 | 111 | 160.11% |
| ODFL240419C00210000 | 4/19/2024 7:39 PM | 210 | 2.24 | 0.75 | 4.00 | -1.96 | -46.67% | 25 | 143 | 68.16% |
| ODFL240419C00215000 | 4/19/2024 2:35 PM | 215 | 0.35 | 0.00 | 0.05 | 0.10 | 40.00% | 10 | 294 | 18.16% |
| ODFL240419C00220000 | 4/19/2024 6:48 PM | 220 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 24 | 1,147 | 38.48% |
| ODFL240419C00225000 | 4/19/2024 5:48 PM | 225 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 5 | 181 | 51.56% |
| ODFL240419C00230000 | 4/19/2024 6:48 PM | 230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 36 | 1,170 | 67.19% |
| ODFL240419C00235000 | 4/19/2024 5:21 PM | 235 | 0.05 | 0.00 | 3.90 | -0.20 | -80.00% | 5 | 167 | 199.12% |
| ODFL240419C00240000 | 4/19/2024 2:41 PM | 240 | 0.03 | 0.00 | 3.90 | -0.02 | -40.00% | 2 | 170 | 224.41% |
| ODFL240419C00245000 | 4/16/2024 4:56 PM | 245 | 0.24 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 148 | 256.01% |
| ODFL240419C00250000 | 4/16/2024 1:34 PM | 250 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 6 | 46 | 279.10% |
| ODFL240419C00255000 | 4/15/2024 1:40 PM | 255 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 4 | 328 | 292.77% |
| ODFL240419C00260000 | 4/15/2024 1:40 PM | 260 | 0.05 | - | 1.80 | 0.00 | 0.00% | 8 | 150 | 306.74% |
| ODFL240419C00265000 | 4/1/2024 4:00 AM | 265 | 1.85 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419C00270000 | 3/7/2024 7:47 PM | 270 | 0.68 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 373.49% |
| ODFL240419C00275000 | 4/1/2024 4:00 AM | 275 | 0.33 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419C00280000 | 4/1/2024 4:00 AM | 280 | 0.35 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419C00285000 | 4/1/2024 4:00 AM | 285 | 0.47 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419C00290000 | 4/1/2024 4:00 AM | 290 | 0.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419C00295000 | 4/1/2024 4:00 AM | 295 | 0.15 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419C00300000 | 4/1/2024 4:00 AM | 300 | 0.17 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419C00310000 | 10/12/2023 3:20 PM | 310 | 129.91 | 94.90 | 98.50 | 0.00 | 0.00% | - | 3 | 2,850.83% |
| ODFL240419C00320000 | 3/26/2024 6:54 PM | 320 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 64 | 278.13% |
| ODFL240419C00340000 | 10/30/2023 1:30 PM | 340 | 62.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ODFL240419C00350000 | 2/7/2024 5:05 PM | 350 | 96.03 | 77.90 | 86.00 | 0.00 | 0.00% | 1 | 167 | 2,637.70% |
| ODFL240419C00360000 | 12/19/2023 5:36 PM | 360 | 60.00 | 38.60 | 41.50 | 0.00 | 0.00% | 1 | 2 | 1,711.08% |
| ODFL240419C00370000 | 3/26/2024 7:53 PM | 370 | 65.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| ODFL240419C00380000 | 1/31/2024 3:51 PM | 380 | 25.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 50.00% |
| ODFL240419C00390000 | 2/22/2024 3:46 PM | 390 | 48.54 | 49.70 | 57.70 | 0.00 | 0.00% | 2 | 13 | 2,117.33% |
| ODFL240419C00400000 | 3/19/2024 6:39 PM | 400 | 31.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 50.00% |
| ODFL240419C00410000 | 3/27/2024 7:49 PM | 410 | 23.87 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 60 | 50.00% |
| ODFL240419C00420000 | 3/27/2024 4:33 PM | 420 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 74 | 50.00% |
| ODFL240419C00430000 | 3/27/2024 4:19 PM | 430 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 202 | 50.00% |
| ODFL240419C00440000 | 3/27/2024 7:54 PM | 440 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 1,074 | 50.00% |
| ODFL240419C00450000 | 3/27/2024 7:49 PM | 450 | 4.11 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 115 | 50.00% |
| ODFL240419C00460000 | 3/27/2024 7:37 PM | 460 | 2.29 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 914 | 50.00% |
| ODFL240419C00470000 | 3/27/2024 1:46 PM | 470 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 55 | 50.00% |
| ODFL240419C00480000 | 3/25/2024 1:48 PM | 480 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 51 | 50.00% |
| ODFL240419C00490000 | 3/22/2024 1:30 PM | 490 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 81 | 50.00% |
| ODFL240419C00500000 | 3/27/2024 7:01 PM | 500 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 23 | 50.00% |
| ODFL240419C00510000 | 3/4/2024 2:40 PM | 510 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 164 | 50.00% |
| ODFL240419C00520000 | 2/29/2024 7:11 PM | 520 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 74 | 50.00% |
| ODFL240419C00530000 | 11/2/2023 1:31 PM | 530 | 3.70 | 2.50 | 4.10 | 0.00 | 0.00% | 3 | 11 | 1,035.94% |
| ODFL240419C00540000 | 11/30/2023 7:03 PM | 540 | 1.35 | 1.30 | 2.00 | 0.00 | 0.00% | 1 | 22 | 927.54% |
| ODFL240419C00550000 | 2/12/2024 4:25 PM | 550 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 834.96% |
| ODFL240419C00560000 | 11/30/2023 5:35 PM | 560 | 0.70 | 0.40 | 1.80 | 0.00 | 0.00% | 1 | 6 | 895.90% |
| ODFL240419C00570000 | 11/28/2023 8:17 PM | 570 | 0.95 | 0.25 | 1.75 | 0.00 | 0.00% | 1 | 4 | 895.90% |
| ODFL240419C00580000 | 11/29/2023 8:29 PM | 580 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 1,045.51% |
| ODFL240419C00590000 | 1/4/2024 2:31 PM | 590 | 0.30 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 15 | 1,042.77% |
| ODFL240419C00600000 | 11/30/2023 3:31 PM | 600 | 0.35 | 0.00 | 3.50 | 0.00 | 0.00% | - | 2 | 1,015.82% |
| ODFL240419C00620000 | 2/5/2024 8:10 PM | 620 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 8 | 1,076.17% |
| ODFL240419C00640000 | 3/26/2024 6:54 PM | 640 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 32 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240419P00095000 | 4/1/2024 4:00 AM | 95 | 0.12 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419P00097500 | 4/1/2024 4:00 AM | 97.5 | 0.07 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419P00100000 | 4/1/2024 4:00 AM | 100 | 0.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419P00110000 | 4/1/2024 4:00 AM | 110 | 0.40 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419P00115000 | 4/1/2024 4:00 AM | 115 | 0.53 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419P00120000 | 4/1/2024 4:00 AM | 120 | 0.40 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419P00125000 | 3/18/2024 7:23 PM | 125 | 0.05 | 0.00 | 3.00 | 0.00 | 0.00% | - | 20 | 656.84% |
| ODFL240419P00130000 | 4/1/2024 4:00 AM | 130 | 2.20 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419P00140000 | 4/1/2024 4:00 AM | 140 | 1.90 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419P00145000 | 4/1/2024 4:00 AM | 145 | 2.45 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240419P00150000 | 4/19/2024 7:29 PM | 150 | 0.05 | 0.00 | 1.90 | -0.10 | -66.67% | 10 | 94 | 417.77% |
| ODFL240419P00155000 | 3/4/2024 6:38 PM | 155 | 0.20 | - | 1.50 | 0.00 | 0.00% | - | 62 | 427.93% |
| ODFL240419P00160000 | 3/19/2024 6:17 PM | 160 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | - | 68 | 432.72% |
| ODFL240419P00165000 | 4/1/2024 3:52 PM | 165 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 56 | 182.81% |
| ODFL240419P00170000 | 4/16/2024 1:47 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 96 | 162.50% |
| ODFL240419P00175000 | 4/17/2024 3:00 PM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 51 | 143.75% |
| ODFL240419P00180000 | 4/18/2024 3:17 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 86 | 124.22% |
| ODFL240419P00185000 | 4/19/2024 5:12 PM | 185 | 0.03 | 0.00 | 4.30 | -0.70 | -95.89% | 4 | 98 | 255.47% |
| ODFL240419P00190000 | 4/19/2024 1:44 PM | 190 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 149 | 86.72% |
| ODFL240419P00195000 | 4/17/2024 3:18 PM | 195 | 0.35 | 0.00 | 3.60 | 0.00 | 0.00% | 5 | 233 | 172.95% |
| ODFL240419P00200000 | 4/19/2024 1:40 PM | 200 | 0.77 | 0.00 | 0.05 | -0.13 | -14.44% | 2 | 136 | 54.69% |
| ODFL240419P00205000 | 4/19/2024 5:21 PM | 205 | 0.02 | 0.00 | 3.80 | -0.33 | -94.29% | 20 | 294 | 103.76% |
| ODFL240419P00210000 | 4/19/2024 7:13 PM | 210 | 0.10 | 0.00 | 3.90 | -2.10 | -95.45% | 30 | 237 | 62.79% |
| ODFL240419P00215000 | 4/19/2024 7:21 PM | 215 | 4.00 | 0.15 | 7.20 | 0.90 | 29.03% | 40 | 244 | 122.61% |
| ODFL240419P00220000 | 4/19/2024 4:44 PM | 220 | 10.82 | 4.00 | 11.10 | 4.52 | 71.75% | 21 | 230 | 136.82% |
| ODFL240419P00225000 | 4/19/2024 5:52 PM | 225 | 13.85 | 9.10 | 15.90 | 1.70 | 13.99% | 20 | 98 | 165.63% |
| ODFL240419P00230000 | 4/9/2024 2:19 PM | 230 | 11.00 | 14.00 | 22.00 | 0.00 | 0.00% | 1 | 0 | 227.88% |
| ODFL240419P00240000 | 12/12/2023 7:56 PM | 240 | 0.80 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ODFL240419P00250000 | 3/18/2024 7:23 PM | 250 | 0.10 | 26.00 | 35.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| ODFL240419P00260000 | 10/25/2023 2:07 PM | 260 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ODFL240419P00280000 | 12/6/2023 5:10 PM | 280 | 3.80 | 1.65 | 2.55 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| ODFL240419P00290000 | 12/6/2023 5:10 PM | 290 | 4.90 | 2.30 | 5.30 | 0.00 | 0.00% | 7 | 20 | 0.00% |
| ODFL240419P00300000 | 2/7/2024 5:58 PM | 300 | 0.30 | 0.00 | 4.40 | 0.00 | 0.00% | 6 | 47 | 0.00% |
| ODFL240419P00310000 | 3/4/2024 6:38 PM | 310 | 0.40 | 86.00 | 95.00 | 0.00 | 0.00% | 2 | 31 | 0.00% |
| ODFL240419P00320000 | 3/19/2024 6:17 PM | 320 | 0.10 | 96.00 | 105.00 | 0.00 | 0.00% | 1 | 34 | 0.00% |
| ODFL240419P00330000 | 3/7/2024 2:57 PM | 330 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| ODFL240419P00340000 | 3/19/2024 6:19 PM | 340 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 0.00% |
| ODFL240419P00350000 | 3/11/2024 7:36 PM | 350 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| ODFL240419P00360000 | 3/26/2024 3:54 PM | 360 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 43 | 0.00% |
| ODFL240419P00370000 | 3/21/2024 3:15 PM | 370 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 50 | 0.00% |
| ODFL240419P00380000 | 3/27/2024 2:59 PM | 380 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 81 | 0.00% |
| ODFL240419P00390000 | 3/27/2024 4:46 PM | 390 | 2.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 118 | 0.00% |
| ODFL240419P00400000 | 3/27/2024 4:46 PM | 400 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 70 | 0.00% |
| ODFL240419P00410000 | 3/27/2024 3:30 PM | 410 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 310 | 0.00% |
| ODFL240419P00420000 | 3/27/2024 7:08 PM | 420 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 109 | 0.00% |
| ODFL240419P00430000 | 3/27/2024 7:50 PM | 430 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 91 | 0.00% |
| ODFL240419P00440000 | 3/26/2024 2:12 PM | 440 | 12.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 114 | 0.00% |
| ODFL240419P00450000 | 3/27/2024 3:11 PM | 450 | 19.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| ODFL240419P00460000 | 3/25/2024 3:01 PM | 460 | 28.69 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
Related Tickers
SAIA Saia, Inc.
517.51
-0.96%
XPO XPO, Inc.
114.49
-0.76%
ARCB ArcBest Corporation
138.03
+1.31%
KNX Knight-Swift Transportation Holdings Inc.
48.14
+0.54%
TFII TFI International Inc.
142.96
+0.92%
SNDR Schneider National, Inc.
21.27
+2.65%
WERN Werner Enterprises, Inc.
35.86
+1.70%
HTLD Heartland Express, Inc.
10.49
+3.25%
RXO RXO, Inc.
19.37
+2.32%
TFII.TO TFI International Inc.
196.65
+0.79%