106.70
+1.22
+(1.16%)
At close: April 17 at 4:00:02 PM EDT
106.41
-0.29
(-0.27%)
After hours: April 17 at 7:52:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD250516C00070000 | 9/26/2024 2:13 PM | 70 | 59.30 | 49.20 | 53.30 | 0.00 | 0.00% | - | 1 | 308.94% |
| EXPD250516C00090000 | 9/27/2024 1:35 PM | 90 | 41.40 | 30.90 | 34.00 | 0.00 | 0.00% | 2 | 1 | 212.96% |
| EXPD250516C00100000 | 3/31/2025 10:28 AM | 100 | 20.70 | 8.40 | 9.90 | 0.00 | 0.00% | 1 | 3 | 51.34% |
| EXPD250516C00105000 | 4/17/2025 3:44 PM | 105 | 5.25 | 5.10 | 6.20 | 0.44 | 9.15% | 806 | 38 | 44.61% |
| EXPD250516C00110000 | 4/17/2025 10:54 AM | 110 | 3.00 | 2.30 | 4.10 | -2.00 | -40.00% | 1 | 20 | 45.96% |
| EXPD250516C00115000 | 4/17/2025 9:50 AM | 115 | 1.50 | 0.00 | 1.75 | 0.10 | 7.14% | 4 | 429 | 38.55% |
| EXPD250516C00120000 | 4/15/2025 11:37 AM | 120 | 1.00 | 0.30 | 0.70 | 0.00 | 0.00% | 1 | 295 | 35.99% |
| EXPD250516C00125000 | 4/9/2025 2:20 PM | 125 | 0.27 | 0.00 | 0.50 | -0.83 | -75.45% | 10 | 103 | 40.55% |
| EXPD250516C00130000 | 4/2/2025 3:43 PM | 130 | 1.50 | 0.00 | 1.55 | 0.00 | 0.00% | 102 | 188 | 53.22% |
| EXPD250516C00135000 | 4/11/2025 1:30 PM | 135 | 0.24 | 0.00 | 1.70 | 0.00 | 0.00% | 99 | 170 | 61.77% |
| EXPD250516C00140000 | 3/13/2025 3:54 PM | 140 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 129 | 64.87% |
| EXPD250516C00145000 | 3/14/2025 11:14 AM | 145 | 0.31 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 33 | 50.59% |
| EXPD250516C00160000 | 10/1/2024 9:37 AM | 160 | 1.75 | 0.15 | 1.80 | 0.00 | 0.00% | - | 2 | 94.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD250516P00085000 | 4/9/2025 12:48 PM | 85 | 1.60 | 0.10 | 1.05 | 0.00 | 0.00% | - | 28 | 57.86% |
| EXPD250516P00095000 | 4/9/2025 3:10 PM | 95 | 1.56 | 0.40 | 3.30 | 0.00 | 0.00% | 1 | 37 | 52.66% |
| EXPD250516P00100000 | 4/11/2025 11:58 AM | 100 | 2.40 | 1.50 | 2.25 | 0.00 | 0.00% | 3 | 52 | 42.09% |
| EXPD250516P00105000 | 4/17/2025 11:45 AM | 105 | 3.50 | 2.85 | 3.70 | 1.10 | 45.83% | 2 | 665 | 37.82% |
| EXPD250516P00110000 | 4/15/2025 12:39 PM | 110 | 3.70 | 5.40 | 6.10 | 0.00 | 0.00% | 2 | 38 | 34.89% |
| EXPD250516P00115000 | 4/9/2025 2:27 PM | 115 | 9.42 | 8.80 | 10.00 | 0.00 | 0.00% | 1 | 58 | 38.05% |
| EXPD250516P00120000 | 3/31/2025 11:10 AM | 120 | 4.10 | 11.50 | 13.90 | 0.00 | 0.00% | 2 | 27 | 34.40% |
| EXPD250516P00125000 | 4/17/2025 3:45 PM | 125 | 18.47 | 17.40 | 20.30 | -4.12 | -18.24% | 4 | 8 | 61.99% |
Related Tickers
CHRW C.H. Robinson Worldwide, Inc.
91.14
+1.42%
LSTR Landstar System, Inc.
137.82
+2.64%
ZTO ZTO Express (Cayman) Inc.
18.81
+0.27%
HUBG Hub Group, Inc.
32.30
+2.12%
PAL Proficient Auto Logistics, Inc.
7.55
+3.71%
JBHT J.B. Hunt Transport Services, Inc.
129.23
+3.61%
GXO GXO Logistics, Inc.
33.84
+1.53%
FWRD Forward Air Corporation
15.63
+6.62%
DSV.CO DSV A/S
1,223.00
-2.74%
KNIN.SW Kuehne + Nagel International AG
182.15
+0.66%