NYSE - Delayed Quote USD

XPO, Inc. (XPO)

106.98 +0.61 (+0.57%)
At close: May 31 at 4:00 PM EDT
105.43 -1.55 (-1.45%)
After hours: May 31 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XPO240621C00020000 11/21/2023 6:06 PM 20 69.67 68.20 72.00 0.00 0.00% 75 75 0.00%
XPO240621C00025000 4/12/2023 1:38 PM 25 12.10 24.10 25.60 0.00 0.00% 1 1 0.00%
XPO240621C00030000 11/21/2023 6:06 PM 30 60.11 58.70 62.50 0.00 0.00% 1 77 0.00%
XPO240621C00032500 8/16/2023 2:34 PM 32.5 44.00 37.90 40.30 0.00 0.00% 1 2 0.00%
XPO240621C00035000 12/26/2023 7:08 PM 35 56.49 51.10 55.00 0.00 0.00% 1 347 0.00%
XPO240621C00037500 12/28/2023 3:52 PM 37.5 53.90 48.40 52.60 0.00 0.00% 1 52 0.00%
XPO240621C00040000 1/31/2024 7:52 PM 40 48.80 79.40 83.90 0.00 0.00% 1 55 687.21%
XPO240621C00042500 8/15/2023 7:38 PM 42.5 33.10 31.80 33.00 0.00 0.00% 2 19 0.00%
XPO240621C00045000 5/24/2024 1:45 PM 45 62.94 59.80 64.10 0.00 0.00% 20 416 288.14%
XPO240621C00047500 3/19/2024 5:11 PM 47.5 75.10 66.40 71.00 0.00 0.00% 1 12 460.45%
XPO240621C00050000 4/10/2024 6:56 PM 50 75.90 62.70 66.60 0.00 0.00% 1 71 402.73%
XPO240621C00052500 5/8/2024 5:05 PM 52.5 60.27 52.40 56.70 0.00 0.00% 3 70 128.91%
XPO240621C00055000 2/21/2024 4:26 PM 55 65.40 70.30 72.20 0.00 0.00% 1 971 592.33%
XPO240621C00057500 10/27/2023 6:59 PM 57.5 16.40 33.70 36.00 0.00 0.00% 4 4 0.00%
XPO240621C00060000 8/17/2023 7:04 PM 60 18.50 17.80 19.30 0.00 0.00% 14 736 0.00%
XPO240621C00062500 5/2/2024 7:04 PM 62.5 47.94 42.40 46.70 0.00 0.00% 2 4 99.80%
XPO240621C00065000 2/12/2024 5:22 PM 65 54.91 58.00 60.00 0.00 0.00% 1 95 451.81%
XPO240621C00067500 1/5/2024 2:51 PM 67.5 19.90 29.10 32.30 0.00 0.00% 25 84 0.00%
XPO240621C00070000 4/26/2024 2:56 PM 70 37.10 36.60 40.90 0.00 0.00% 350 125 152.83%
XPO240621C00072500 4/19/2024 4:15 PM 72.5 43.03 36.00 40.20 0.00 0.00% 1 83 181.88%
XPO240621C00075000 3/8/2024 2:33 PM 75 56.00 52.00 56.40 0.00 0.00% 1 69 447.36%
XPO240621C00077500 2/2/2024 6:24 PM 77.5 23.20 43.00 47.50 0.00 0.00% 1 25 337.40%
XPO240621C00080000 2/12/2024 7:36 PM 80 39.23 43.00 47.00 0.00 0.00% 3 29 350.71%
XPO240621C00082500 3/4/2024 5:08 PM 82.5 44.13 40.50 45.00 0.00 0.00% 3 85 336.69%
XPO240621C00085000 3/13/2024 5:46 PM 85 40.91 40.30 44.70 0.00 0.00% 1 81 348.32%
XPO240621C00087500 5/9/2024 1:53 PM 87.5 25.20 17.80 21.80 0.00 0.00% 3 28 55.08%
XPO240621C00090000 5/17/2024 2:28 PM 90 22.74 15.60 19.50 0.00 0.00% 1 52 56.20%
XPO240621C00092500 3/14/2024 2:20 PM 92.5 32.20 34.10 37.70 0.00 0.00% 3 15 308.45%
XPO240621C00095000 5/23/2024 7:23 PM 95 10.96 12.60 13.60 0.00 0.00% 1 102 52.86%
XPO240621C00097500 5/16/2024 4:39 PM 97.5 16.25 10.00 12.90 0.00 0.00% 1 14 57.13%
XPO240621C00100000 5/31/2024 4:26 PM 100 7.09 8.50 10.10 -2.16 -23.35% 1 575 52.44%
XPO240621C00105000 5/31/2024 5:15 PM 105 4.62 5.20 5.40 -0.42 -8.33% 240 606 43.85%
XPO240621C00110000 5/31/2024 7:38 PM 110 2.55 2.75 4.90 -0.45 -15.00% 322 568 51.32%
XPO240621C00115000 5/31/2024 5:05 PM 115 1.12 1.30 1.45 -0.61 -35.26% 42 1,698 41.80%
XPO240621C00120000 5/31/2024 3:19 PM 120 0.59 0.55 0.70 -0.15 -20.27% 14 4,945 42.63%
XPO240621C00125000 5/30/2024 7:09 PM 125 0.40 0.25 0.40 0.00 0.00% 50 1,982 45.70%
XPO240621C00130000 5/31/2024 2:43 PM 130 0.25 0.15 0.40 0.15 150.00% 10 898 50.00%
XPO240621C00135000 5/21/2024 1:35 PM 135 0.20 0.05 1.20 0.00 0.00% 2 91 68.36%
XPO240621C00140000 5/20/2024 3:52 PM 140 0.14 0.00 0.75 0.00 0.00% 6 41 68.36%
XPO240621C00145000 5/15/2024 6:23 PM 145 0.15 0.00 0.65 0.00 0.00% 2 572 73.24%
XPO240621C00150000 5/22/2024 3:01 PM 150 0.05 0.05 0.15 0.00 0.00% 10 73 66.11%
XPO240621C00155000 5/29/2024 6:38 PM 155 0.05 0.00 0.05 0.00 0.00% 113 133 60.55%
XPO240621C00160000 5/8/2024 7:09 PM 160 0.05 0.00 0.05 0.00 0.00% 2 44 64.84%
XPO240621C00165000 3/15/2024 2:09 PM 165 1.60 1.20 1.35 0.00 0.00% 6 26 127.25%
XPO240621C00170000 5/10/2024 7:23 PM 170 0.05 0.00 0.40 0.00 0.00% 1 26 94.82%
XPO240621C00175000 4/10/2024 1:35 PM 175 0.65 0.00 0.00 0.00 0.00% 4 5 50.00%
XPO240621C00180000 3/4/2024 8:50 PM 180 0.75 0.25 0.00 0.00 0.00% 30 30 97.85%
XPO240621C00185000 5/21/2024 1:30 PM 185 0.05 0.00 0.05 0.00 0.00% 1 15 85.16%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XPO240621P00017500 8/14/2023 1:30 PM 17.5 0.10 0.00 0.00 0.00 0.00% 1 4 50.00%
XPO240621P00020000 2/7/2024 8:32 PM 20 0.05 0.00 1.00 0.00 0.00% - 37 389.06%
XPO240621P00022500 4/27/2023 6:30 PM 22.5 1.20 0.65 1.20 0.00 0.00% 15 15 407.81%
XPO240621P00025000 2/7/2024 5:14 PM 25 0.05 0.00 1.00 0.00 0.00% 4 15 337.89%
XPO240621P00027500 3/31/2023 6:58 PM 27.5 3.90 1.70 2.10 0.00 0.00% 44 89 421.78%
XPO240621P00030000 3/11/2024 7:56 PM 30 0.05 0.00 0.75 0.00 0.00% 2 361 282.62%
XPO240621P00032500 7/3/2023 3:33 PM 32.5 0.94 0.20 1.05 0.00 0.00% 7 473 291.21%
XPO240621P00035000 2/22/2024 2:52 PM 35 0.38 0.00 0.25 0.00 0.00% 1 56 212.11%
XPO240621P00037500 12/5/2023 3:06 PM 37.5 0.15 0.00 0.25 0.00 0.00% 2 151 199.61%
XPO240621P00040000 11/20/2023 2:40 PM 40 0.27 0.00 0.00 0.00 0.00% 2 500 50.00%
XPO240621P00042500 12/5/2023 3:16 PM 42.5 0.35 0.00 0.75 0.00 0.00% 1 196 209.57%
XPO240621P00045000 11/17/2023 5:14 PM 45 0.55 0.00 1.25 0.00 0.00% 3 1,481 217.19%
XPO240621P00047500 9/8/2023 6:09 PM 47.5 2.10 1.35 1.50 0.00 0.00% 3 22 245.80%
XPO240621P00050000 4/15/2024 7:29 PM 50 0.12 0.00 0.10 0.00 0.00% 6 170 132.03%
XPO240621P00052500 2/2/2024 3:24 PM 52.5 0.49 0.00 1.50 0.00 0.00% 10 4 189.45%
XPO240621P00055000 12/27/2023 8:19 PM 55 0.60 0.30 0.95 0.00 0.00% 8 932 172.07%
XPO240621P00057500 10/30/2023 1:44 PM 57.5 3.39 0.95 1.35 0.00 0.00% 18 26 185.55%
XPO240621P00060000 12/7/2023 6:29 PM 60 2.45 1.70 1.80 0.00 0.00% 3 74 194.87%
XPO240621P00062500 1/29/2024 3:22 PM 62.5 1.35 0.10 0.75 0.00 0.00% 840 811 132.62%
XPO240621P00065000 5/16/2024 5:33 PM 65 0.01 0.00 1.85 0.00 0.00% 20 397 146.58%
XPO240621P00067500 5/13/2024 6:22 PM 67.5 0.75 0.00 1.35 0.00 0.00% 1 286 127.83%
XPO240621P00070000 5/29/2024 4:23 PM 70 0.05 0.00 1.85 0.00 0.00% 3 758 128.47%
XPO240621P00072500 1/4/2024 6:06 PM 72.5 4.50 2.05 2.30 0.00 0.00% 1 26 152.44%
XPO240621P00075000 2/8/2024 8:09 PM 75 0.70 0.20 1.65 0.00 0.00% 1 62 111.38%
XPO240621P00077500 5/24/2024 4:31 PM 77.5 0.09 0.05 0.35 0.00 0.00% 2 31 74.51%
XPO240621P00080000 5/10/2024 3:10 PM 80 0.88 0.05 1.40 0.00 0.00% 2 62 89.40%
XPO240621P00082500 5/31/2024 5:04 PM 82.5 0.14 0.05 0.25 0.04 40.00% 1 61 58.98%
XPO240621P00085000 4/30/2024 2:38 PM 85 1.35 0.05 0.75 0.00 0.00% 1 155 64.55%
XPO240621P00087500 5/23/2024 7:04 PM 87.5 0.32 0.10 0.35 0.00 0.00% 5 30 51.27%
XPO240621P00090000 5/31/2024 1:30 PM 90 0.25 0.20 0.40 -0.10 -28.57% 2 954 51.47%
XPO240621P00092500 5/23/2024 7:04 PM 92.5 0.68 0.35 0.50 0.00 0.00% 5 96 47.66%
XPO240621P00095000 5/31/2024 2:20 PM 95 0.80 0.50 0.65 0.23 40.35% 1 370 44.19%
XPO240621P00097500 5/31/2024 4:42 PM 97.5 1.30 0.85 1.05 0.66 103.12% 2 270 43.95%
XPO240621P00100000 5/31/2024 5:48 PM 100 1.75 1.35 1.55 0.09 5.42% 6 2,528 42.85%
XPO240621P00105000 5/31/2024 4:46 PM 105 3.74 2.95 3.20 1.02 37.50% 4 707 41.59%
XPO240621P00110000 5/31/2024 7:28 PM 110 6.05 5.40 5.70 0.45 8.04% 2 1,897 39.60%
XPO240621P00115000 5/29/2024 1:45 PM 115 9.37 8.40 9.40 0.00 0.00% 3 312 40.92%
XPO240621P00120000 5/29/2024 1:36 PM 120 13.80 12.10 14.40 0.00 0.00% 2 220 53.52%
XPO240621P00125000 5/14/2024 7:23 PM 125 13.50 16.60 20.50 0.00 0.00% 100 159 80.32%
XPO240621P00130000 5/22/2024 7:04 PM 130 25.50 22.30 25.00 0.00 0.00% 196 36 60.21%
XPO240621P00135000 5/22/2024 7:04 PM 135 30.50 26.20 30.40 0.00 0.00% 47 0 57.72%
XPO240621P00140000 5/22/2024 6:44 PM 140 35.90 31.10 35.30 0.00 0.00% 140 0 59.96%
XPO240621P00145000 5/1/2024 1:41 PM 145 40.00 0.00 0.00 0.00 0.00% 1 0 0.00%
XPO240621P00150000 5/22/2024 6:38 PM 150 46.20 41.40 45.30 0.00 0.00% 9 10 79.88%

Related Tickers

RXO RXO, Inc.
20.41
+3.39%
 
SAIA Saia, Inc.
409.48
+1.42%
 
ODFL Old Dominion Freight Line, Inc.
175.25
+1.28%
 
KNX Knight-Swift Transportation Holdings Inc.
48.25
+2.46%
 
ARCB ArcBest Corporation
105.52
+2.35%
 
SNDR Schneider National, Inc.
22.48
+2.84%
 
TFII TFI International Inc.
132.28
+0.30%
 
WERN Werner Enterprises, Inc.
37.57
+2.37%
 
ULH Universal Logistics Holdings, Inc.
43.75
-1.15%
 
CVLG Covenant Logistics Group, Inc.
47.53
+2.06%