NYSE - Delayed Quote • USD
XPO, Inc. (XPO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:43 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 | 363.96% |
| 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 | 0.00% |
| XPO240517C00065000 | 1/19/2024 8:27 PM | 65 | 22.69 | 54.00 | 58.80 | 0.00 | 0.00% | 2 | 52 | 230.37% |
| XPO240517C00067500 | 1/19/2024 6:48 PM | 67.5 | 19.87 | 51.50 | 56.00 | 0.00 | 0.00% | 1 | 4 | 216.04% |
| 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 | 313.13% |
| XPO240517C00075000 | 2/14/2024 4:38 PM | 75 | 45.15 | 46.70 | 50.10 | 0.00 | 0.00% | 1 | 14 | 219.41% |
| XPO240517C00077500 | 2/7/2024 2:44 PM | 77.5 | 34.26 | 49.70 | 54.20 | 0.00 | 0.00% | 3 | 44 | 291.60% |
| XPO240517C00080000 | 4/17/2024 4:08 PM | 80 | 37.50 | 36.30 | 40.30 | 0.00 | 0.00% | 1 | 51 | 105.03% |
| XPO240517C00082500 | 4/22/2024 2:05 PM | 82.5 | 34.55 | 34.60 | 37.70 | 0.00 | 0.00% | 1 | 46 | 107.32% |
| XPO240517C00085000 | 3/12/2024 5:16 PM | 85 | 41.00 | 41.70 | 43.50 | 0.00 | 0.00% | 2 | 622 | 229.66% |
| XPO240517C00087500 | 2/13/2024 2:42 PM | 87.5 | 29.90 | 35.30 | 38.10 | 0.00 | 0.00% | 1 | 62 | 176.56% |
| XPO240517C00090000 | 4/19/2024 7:55 PM | 90 | 26.29 | 27.80 | 29.90 | 0.00 | 0.00% | 1 | 765 | 90.33% |
| XPO240517C00092500 | 4/19/2024 3:05 PM | 92.5 | 23.65 | 24.70 | 27.90 | 0.00 | 0.00% | 3 | 75 | 82.42% |
| XPO240517C00095000 | 4/22/2024 2:18 PM | 95 | 23.00 | 21.50 | 25.80 | 0.00 | 0.00% | 5 | 1,242 | 72.85% |
| XPO240517C00097500 | 3/21/2024 6:54 PM | 97.5 | 29.97 | 18.60 | 19.40 | 0.00 | 0.00% | 2 | 75 | 0.00% |
| XPO240517C00100000 | 4/24/2024 5:38 PM | 100 | 17.50 | 19.10 | 21.00 | -4.70 | -21.17% | 4 | 524 | 79.64% |
| XPO240517C00105000 | 4/19/2024 7:46 PM | 105 | 12.69 | 15.30 | 16.80 | 0.24 | 1.93% | 1 | 208 | 75.34% |
| XPO240517C00110000 | 4/22/2024 3:11 PM | 110 | 10.00 | 11.90 | 12.30 | 0.00 | 0.00% | 13 | 341 | 68.56% |
| XPO240517C00115000 | 4/24/2024 6:59 PM | 115 | 8.10 | 8.90 | 9.20 | -1.71 | -17.43% | 843 | 845 | 66.63% |
| XPO240517C00120000 | 4/24/2024 7:28 PM | 120 | 5.90 | 6.50 | 6.80 | -1.80 | -23.38% | 142 | 452 | 66.05% |
| XPO240517C00125000 | 4/24/2024 7:44 PM | 125 | 4.30 | 4.50 | 4.80 | -1.25 | -22.52% | 61 | 684 | 64.69% |
| XPO240517C00130000 | 4/24/2024 6:36 PM | 130 | 2.80 | 3.10 | 3.30 | -0.95 | -25.33% | 65 | 3,920 | 64.18% |
| XPO240517C00135000 | 4/24/2024 7:59 PM | 135 | 2.15 | 2.05 | 2.20 | -0.35 | -14.00% | 39 | 4,975 | 63.59% |
| XPO240517C00140000 | 4/24/2024 7:49 PM | 140 | 1.28 | 1.30 | 1.45 | -0.30 | -18.99% | 10 | 533 | 63.16% |
| XPO240517C00145000 | 4/22/2024 1:53 PM | 145 | 0.55 | 0.80 | 0.95 | 0.00 | 0.00% | 3 | 320 | 62.94% |
| XPO240517C00150000 | 4/24/2024 7:55 PM | 150 | 0.45 | 0.45 | 0.60 | -0.10 | -18.18% | 16 | 400 | 62.31% |
| XPO240517C00155000 | 4/24/2024 2:46 PM | 155 | 0.05 | 0.10 | 0.65 | -0.15 | -75.00% | 10 | 1,687 | 64.11% |
| XPO240517C00160000 | 4/19/2024 5:39 PM | 160 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 22 | 59.86% |
| XPO240517C00165000 | 4/18/2024 3:38 PM | 165 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 75.20% |
| XPO240517C00170000 | 4/17/2024 5:28 PM | 170 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 61 | 84.77% |
| XPO240517C00175000 | 3/18/2024 3:08 PM | 175 | 0.29 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 67.38% |
| XPO240517C00180000 | 4/15/2024 7:14 PM | 180 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1,430 | 1,547 | 67.97% |
| XPO240517C00190000 | 4/23/2024 3:57 PM | 190 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 29 | 70.31% |
| 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 | 221.88% |
| XPO240517P00042500 | 9/27/2023 1:30 PM | 42.5 | 1.30 | 1.10 | 2.30 | 0.00 | 0.00% | 1 | 1 | 285.40% |
| XPO240517P00047500 | 2/21/2024 4:27 PM | 47.5 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 28 | 189.06% |
| XPO240517P00050000 | 10/30/2023 7:00 PM | 50 | 1.25 | 0.15 | 2.55 | 0.00 | 0.00% | - | 2 | 231.25% |
| XPO240517P00055000 | 2/21/2024 4:27 PM | 55 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 161.04% |
| XPO240517P00060000 | 4/19/2024 4:24 PM | 60 | 0.75 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 17 | 161.33% |
| XPO240517P00062500 | 4/5/2024 6:45 PM | 62.5 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 261 | 152.73% |
| XPO240517P00065000 | 4/5/2024 6:45 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 94 | 89.06% |
| XPO240517P00067500 | 2/20/2024 3:00 PM | 67.5 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 223 | 121.88% |
| XPO240517P00070000 | 3/7/2024 2:38 PM | 70 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 46 | 114.94% |
| XPO240517P00072500 | 2/6/2024 8:58 PM | 72.5 | 1.35 | 0.05 | 0.75 | 0.00 | 0.00% | 36 | 85 | 109.47% |
| XPO240517P00075000 | 3/18/2024 2:45 PM | 75 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 86 | 102.83% |
| XPO240517P00077500 | 4/16/2024 1:53 PM | 77.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 96 | 25.00% |
| XPO240517P00080000 | 4/22/2024 2:53 PM | 80 | 0.35 | 0.05 | 1.45 | 0.00 | 0.00% | 2 | 126 | 102.88% |
| XPO240517P00082500 | 4/22/2024 4:51 PM | 82.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 228 | 25.00% |
| XPO240517P00085000 | 4/19/2024 6:57 PM | 85 | 0.43 | 0.10 | 0.55 | 0.00 | 0.00% | 5 | 326 | 74.90% |
| XPO240517P00087500 | 4/24/2024 7:54 PM | 87.5 | 0.45 | 0.15 | 0.55 | 0.10 | 28.57% | 5 | 43 | 70.22% |
| XPO240517P00090000 | 4/24/2024 2:36 PM | 90 | 0.71 | 0.45 | 0.55 | -0.01 | -1.39% | 23 | 61 | 69.73% |
| XPO240517P00092500 | 4/24/2024 7:54 PM | 92.5 | 0.71 | 0.60 | 0.70 | 0.06 | 9.23% | 14 | 110 | 68.02% |
| XPO240517P00095000 | 4/24/2024 7:59 PM | 95 | 0.90 | 0.80 | 0.95 | 0.35 | 63.64% | 63 | 76 | 67.04% |
| XPO240517P00097500 | 4/24/2024 6:06 PM | 97.5 | 1.28 | 1.10 | 1.25 | 0.48 | 60.00% | 324 | 106 | 66.36% |
| XPO240517P00100000 | 4/24/2024 5:39 PM | 100 | 1.55 | 1.45 | 1.60 | 0.50 | 47.62% | 28 | 2,799 | 65.28% |
| XPO240517P00105000 | 4/24/2024 4:40 PM | 105 | 3.30 | 1.25 | 2.80 | 1.70 | 106.25% | 46 | 2,606 | 57.81% |
| XPO240517P00110000 | 4/24/2024 7:11 PM | 110 | 4.40 | 4.00 | 4.10 | 1.70 | 62.96% | 100 | 389 | 63.11% |
| XPO240517P00115000 | 4/24/2024 7:25 PM | 115 | 6.40 | 5.90 | 6.30 | 1.80 | 39.13% | 2,642 | 3,086 | 62.55% |
| XPO240517P00120000 | 4/24/2024 7:24 PM | 120 | 10.00 | 8.40 | 8.80 | 3.10 | 44.93% | 2,541 | 2,741 | 61.21% |
| XPO240517P00125000 | 4/24/2024 6:40 PM | 125 | 12.50 | 11.50 | 11.90 | 0.60 | 5.04% | 22 | 581 | 60.50% |
| XPO240517P00130000 | 4/24/2024 1:42 PM | 130 | 11.70 | 14.90 | 15.50 | -0.90 | -7.14% | 1 | 355 | 58.96% |
| XPO240517P00135000 | 4/17/2024 2:17 PM | 135 | 19.63 | 17.50 | 20.80 | 0.00 | 0.00% | 1 | 57 | 57.62% |
| XPO240517P00145000 | 4/17/2024 4:27 PM | 145 | 28.30 | 26.20 | 30.20 | 0.00 | 0.00% | 4 | 0 | 59.13% |
| XPO240517P00150000 | 4/4/2024 1:54 PM | 150 | 25.07 | 31.80 | 34.70 | 0.00 | 0.00% | 2 | 0 | 67.09% |
Related Tickers
RXO RXO, Inc.
19.32
-2.96%
SAIA Saia, Inc.
527.83
-3.38%
ODFL Old Dominion Freight Line, Inc.
195.06
-11.05%
KNX Knight-Swift Transportation Holdings Inc.
48.51
-1.46%
ARCB ArcBest Corporation
137.00
-6.13%
TFII TFI International Inc.
140.46
-4.68%
SNDR Schneider National, Inc.
21.07
-0.33%
HTLD Heartland Express, Inc.
10.33
-0.96%
WERN Werner Enterprises, Inc.
35.39
-0.84%
MRTN Marten Transport, Ltd.
16.63
-0.60%