NasdaqGS - Delayed Quote USD
The ODP Corporation (ODP)
17.35
-0.22
(-1.25%)
At close: May 20 at 4:00:00 PM EDT
17.40
+0.05
+(0.29%)
After hours: May 20 at 7:27:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODP250620C00013000 | 4/28/2025 1:14 PM | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ODP250620C00014000 | 5/8/2025 11:02 AM | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ODP250620C00015000 | 5/7/2025 11:26 AM | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ODP250620C00016000 | 5/13/2025 12:28 PM | 16 | 3.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ODP250620C00017000 | 5/20/2025 11:32 AM | 17 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ODP250620C00018000 | 5/12/2025 10:10 AM | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| ODP250620C00019000 | 5/14/2025 9:30 AM | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ODP250620C00020000 | 5/13/2025 11:07 AM | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| ODP250620C00021000 | 5/15/2025 3:50 PM | 21 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ODP250620C00023000 | 5/16/2025 3:38 PM | 23 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ODP250620C00025000 | 12/31/2024 9:30 AM | 25 | 1.70 | 0.30 | 4.90 | 0.00 | 0.00% | 1 | 7 | 235.16% |
| ODP250620C00028000 | 11/21/2024 10:15 AM | 28 | 2.15 | 0.20 | 4.90 | 0.00 | 0.00% | - | 3 | 258.89% |
| ODP250620C00030000 | 9/25/2024 3:59 PM | 30 | 3.80 | 4.10 | 5.70 | 0.00 | 0.00% | 2 | 9 | 391.60% |
| ODP250620C00035000 | 11/27/2024 9:30 AM | 35 | 1.00 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 2 | 253.61% |
| ODP250620C00037000 | 10/25/2024 9:30 AM | 37 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 308.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODP250620P00009000 | 4/24/2025 3:42 PM | 9 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| ODP250620P00010000 | 4/21/2025 12:39 PM | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ODP250620P00011000 | 4/16/2025 11:46 AM | 11 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 29 | 140.63% |
| ODP250620P00012000 | 4/30/2025 3:12 PM | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ODP250620P00013000 | 5/7/2025 9:42 AM | 13 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ODP250620P00014000 | 5/15/2025 1:49 PM | 14 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ODP250620P00015000 | 5/20/2025 3:02 PM | 15 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
| ODP250620P00016000 | 5/20/2025 3:02 PM | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| ODP250620P00017000 | 5/20/2025 2:31 PM | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 3.13% |
| ODP250620P00018000 | 5/20/2025 10:47 AM | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ODP250620P00019000 | 5/19/2025 10:09 AM | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ODP250620P00020000 | 5/7/2025 2:33 PM | 20 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ODP250620P00022000 | 2/25/2025 9:30 AM | 22 | 4.10 | 5.80 | 9.90 | 0.00 | 0.00% | 1 | 2 | 232.62% |
| ODP250620P00023000 | 1/21/2025 9:30 AM | 23 | 1.95 | 3.50 | 6.50 | 0.00 | 0.00% | 1 | 2 | 121.58% |
| ODP250620P00024000 | 12/4/2024 9:30 AM | 24 | 2.55 | 1.65 | 4.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| ODP250620P00025000 | 10/1/2024 9:30 AM | 25 | 1.70 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ODP250620P00027000 | 10/25/2024 9:30 AM | 27 | 2.25 | 1.25 | 6.00 | 0.00 | 0.00% | 11 | 14 | 0.00% |
| ODP250620P00030000 | 12/18/2024 1:30 PM | 30 | 4.70 | 3.90 | 8.40 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| ODP250620P00032000 | 12/11/2024 3:03 PM | 32 | 5.00 | 8.00 | 12.50 | 0.00 | 0.00% | 5 | 11 | 0.00% |
| ODP250620P00040000 | 8/5/2024 1:48 PM | 40 | 5.57 | 9.10 | 13.40 | 0.00 | 0.00% | - | 14 | 0.00% |
| ODP250620P00050000 | 10/30/2024 12:24 PM | 50 | 20.00 | 22.00 | 26.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SBH Sally Beauty Holdings, Inc.
9.29
+2.43%
TSCO Tractor Supply Company
51.60
-2.48%
BWMX Betterware de México, S.A.P.I. de C.V.
9.37
-2.80%
SVV Savers Value Village, Inc.
9.88
-1.98%
BBW Build-A-Bear Workshop, Inc.
41.62
+0.02%
SPWH Sportsman's Warehouse Holdings, Inc.
2.0300
+0.50%
ARKO Arko Corp.
5.01
+0.80%
HZO MarineMax, Inc.
23.16
-0.30%
EYE National Vision Holdings, Inc.
19.38
+0.83%
MUSA Murphy USA Inc.
456.40
-0.48%