NasdaqGS - Delayed Quote • USD
Old Dominion Freight Line, Inc. (ODFL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240621C00115000 | 4/1/2024 4:00 AM | 115 | 79.92 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621C00125000 | 4/1/2024 4:00 AM | 125 | 71.05 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621C00130000 | 4/1/2024 4:00 AM | 130 | 66.77 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621C00140000 | 4/26/2024 7:57 PM | 140 | 44.57 | 39.00 | 47.50 | 0.00 | 0.00% | 2 | 2 | 95.04% |
| ODFL240621C00145000 | 4/1/2024 4:00 AM | 145 | 53.97 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621C00150000 | 5/9/2024 7:39 PM | 150 | 32.99 | 29.20 | 37.40 | 0.00 | 0.00% | 37 | 43 | 77.33% |
| ODFL240621C00155000 | 4/26/2024 6:06 PM | 155 | 33.13 | 24.70 | 32.60 | 0.00 | 0.00% | 2 | 2 | 70.37% |
| ODFL240621C00160000 | 5/15/2024 1:51 PM | 160 | 25.20 | 20.10 | 27.80 | 0.00 | 0.00% | - | 6 | 63.27% |
| ODFL240621C00165000 | 4/1/2024 4:00 AM | 165 | 54.70 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621C00170000 | 4/1/2024 4:00 AM | 170 | 31.32 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621C00175000 | 5/17/2024 5:09 PM | 175 | 12.70 | 11.10 | 15.20 | 1.50 | 13.39% | 1 | 29 | 49.06% |
| ODFL240621C00180000 | 5/16/2024 7:34 PM | 180 | 9.10 | 7.90 | 8.60 | 0.00 | 0.00% | 12 | 94 | 31.48% |
| ODFL240621C00185000 | 5/17/2024 7:55 PM | 185 | 5.60 | 5.40 | 5.80 | 0.10 | 1.82% | 5 | 127 | 30.00% |
| ODFL240621C00190000 | 5/17/2024 7:16 PM | 190 | 3.40 | 2.95 | 4.00 | -0.10 | -2.86% | 4 | 131 | 30.48% |
| ODFL240621C00195000 | 5/17/2024 5:04 PM | 195 | 2.50 | 1.55 | 2.65 | 0.06 | 2.46% | 1 | 117 | 30.74% |
| ODFL240621C00200000 | 5/17/2024 7:12 PM | 200 | 1.30 | 0.55 | 1.65 | -0.05 | -3.70% | 14 | 189 | 30.64% |
| ODFL240621C00205000 | 5/17/2024 7:28 PM | 205 | 0.65 | 0.00 | 2.55 | -0.20 | -23.53% | 5 | 80 | 41.87% |
| ODFL240621C00210000 | 5/15/2024 5:03 PM | 210 | 0.40 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 88 | 33.15% |
| ODFL240621C00215000 | 5/3/2024 5:52 PM | 215 | 0.95 | 0.00 | 4.50 | 0.00 | 0.00% | 183 | 207 | 64.23% |
| ODFL240621C00220000 | 5/15/2024 5:25 PM | 220 | 0.56 | 0.00 | 3.00 | 0.00 | 0.00% | 11 | 66 | 59.77% |
| ODFL240621C00225000 | 5/13/2024 4:37 PM | 225 | 0.71 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 110 | 57.93% |
| ODFL240621C00230000 | 5/17/2024 3:22 PM | 230 | 0.50 | 0.00 | 0.65 | 0.00 | 0.00% | 6 | 58 | 46.31% |
| ODFL240621C00235000 | 5/17/2024 4:41 PM | 235 | 0.10 | 0.00 | 1.00 | -0.40 | -80.00% | 12 | 63 | 54.42% |
| ODFL240621C00240000 | 4/25/2024 4:03 PM | 240 | 0.75 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 49 | 69.78% |
| ODFL240621C00245000 | 4/26/2024 1:30 PM | 245 | 1.99 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 41 | 73.41% |
| ODFL240621C00250000 | 5/14/2024 6:11 PM | 250 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 28 | 245 | 76.95% |
| ODFL240621C00260000 | 5/13/2024 3:47 PM | 260 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 396 | 83.65% |
| ODFL240621C00270000 | 4/23/2024 5:36 PM | 270 | 0.83 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 111 | 89.97% |
| ODFL240621C00280000 | 4/23/2024 7:53 PM | 280 | 0.75 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 62 | 95.90% |
| ODFL240621C00290000 | 3/4/2024 6:01 PM | 290 | 1.35 | 104.90 | 4.10 | 0.00 | 0.00% | - | 12 | 367.86% |
| ODFL240621C00300000 | 1/19/2024 3:57 PM | 300 | 94.63 | 125.00 | 134.80 | 0.00 | 0.00% | 1 | 3 | 787.08% |
| ODFL240621C00310000 | 4/24/2024 7:17 PM | 310 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 22 | 70.90% |
| ODFL240621C00320000 | 3/28/2024 3:23 PM | 320 | 0.60 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 90 | 81.20% |
| ODFL240621C00330000 | 3/28/2024 3:23 PM | 330 | 0.60 | 0.00 | 4.40 | 0.00 | 0.00% | 8 | 8 | 122.14% |
| ODFL240621C00340000 | 1/18/2024 7:37 PM | 340 | 62.63 | 89.40 | 97.70 | 0.00 | 0.00% | 2 | 5 | 588.20% |
| ODFL240621C00350000 | 1/19/2024 4:02 PM | 350 | 54.80 | 83.10 | 86.20 | 0.00 | 0.00% | 1 | 9 | 548.44% |
| ODFL240621C00360000 | 1/17/2024 7:54 PM | 360 | 45.50 | 75.30 | 79.60 | 0.00 | 0.00% | 1 | 3 | 518.75% |
| ODFL240621C00370000 | 3/27/2024 2:16 PM | 370 | 70.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| ODFL240621C00380000 | 2/13/2024 6:31 PM | 380 | 62.82 | 56.30 | 63.00 | 0.00 | 0.00% | 1 | 9 | 446.47% |
| ODFL240621C00390000 | 2/1/2024 5:38 PM | 390 | 30.90 | 67.20 | 72.50 | 0.00 | 0.00% | 40 | 31 | 498.18% |
| ODFL240621C00400000 | 3/18/2024 7:57 PM | 400 | 40.42 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 55 | 50.00% |
| ODFL240621C00410000 | 3/14/2024 4:13 PM | 410 | 38.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 41 | 50.00% |
| ODFL240621C00420000 | 3/14/2024 4:12 PM | 420 | 33.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 50.00% |
| ODFL240621C00430000 | 3/27/2024 7:10 PM | 430 | 25.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 39 | 50.00% |
| ODFL240621C00440000 | 3/26/2024 4:42 PM | 440 | 24.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 29 | 50.00% |
| ODFL240621C00450000 | 3/27/2024 5:23 PM | 450 | 17.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 26 | 50.00% |
| ODFL240621C00460000 | 3/25/2024 1:30 PM | 460 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 13 | 50.00% |
| ODFL240621C00470000 | 3/26/2024 4:22 PM | 470 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 22 | 50.00% |
| ODFL240621C00480000 | 3/12/2024 4:18 PM | 480 | 15.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 50.00% |
| ODFL240621C00490000 | 3/26/2024 6:30 PM | 490 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 17 | 50.00% |
| ODFL240621C00500000 | 3/20/2024 7:08 PM | 500 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 119 | 50.00% |
| ODFL240621C00520000 | 3/13/2024 6:16 PM | 520 | 6.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 196 | 50.00% |
| ODFL240621C00540000 | 3/25/2024 7:39 PM | 540 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 55 | 50.00% |
| ODFL240621C00560000 | 3/8/2024 6:54 PM | 560 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 50.00% |
| ODFL240621C00580000 | 3/4/2024 6:01 PM | 580 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 50.00% |
| ODFL240621C00600000 | 11/30/2023 3:35 PM | 600 | 1.25 | 0.10 | 3.60 | 0.00 | 0.00% | 1 | 3 | 198.80% |
| ODFL240621C00620000 | 2/12/2024 4:23 PM | 620 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 11 | 211.94% |
| ODFL240621C00640000 | 2/26/2024 4:09 PM | 640 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 41 | 215.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240621P00092500 | 4/1/2024 4:00 AM | 92.5 | 0.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621P00095000 | 4/1/2024 4:00 AM | 95 | 0.53 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621P00097500 | 5/13/2024 1:30 PM | 97.5 | 1.75 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 3 | 147.19% |
| ODFL240621P00105000 | 4/1/2024 4:00 AM | 105 | 1.70 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621P00120000 | 4/26/2024 7:02 PM | 120 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 19 | 106.15% |
| ODFL240621P00125000 | 4/1/2024 4:00 AM | 125 | 2.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ODFL240621P00135000 | 3/18/2024 2:14 PM | 135 | 0.34 | 0.00 | 4.30 | 0.00 | 0.00% | - | 4 | 82.32% |
| ODFL240621P00140000 | 3/7/2024 8:31 PM | 140 | 0.35 | 0.00 | 4.30 | 0.00 | 0.00% | - | 10 | 74.80% |
| ODFL240621P00145000 | 5/8/2024 1:30 PM | 145 | 2.17 | 0.00 | 4.40 | 0.00 | 0.00% | 4 | 16 | 67.93% |
| ODFL240621P00150000 | 5/16/2024 5:07 PM | 150 | 0.51 | 0.05 | 1.10 | 0.00 | 0.00% | 2 | 70 | 49.59% |
| ODFL240621P00155000 | 5/16/2024 7:21 PM | 155 | 0.50 | 0.40 | 0.85 | 0.00 | 0.00% | 3 | 124 | 40.43% |
| ODFL240621P00160000 | 5/17/2024 7:10 PM | 160 | 0.70 | 0.60 | 0.85 | -0.10 | -12.50% | 3 | 108 | 34.42% |
| ODFL240621P00165000 | 5/17/2024 7:46 PM | 165 | 1.19 | 1.10 | 1.75 | -0.09 | -7.03% | 4 | 183 | 35.93% |
| ODFL240621P00170000 | 5/17/2024 4:54 PM | 170 | 1.70 | 1.35 | 2.50 | -0.45 | -20.93% | 3 | 141 | 33.68% |
| ODFL240621P00175000 | 5/17/2024 7:52 PM | 175 | 3.08 | 2.75 | 3.50 | -0.13 | -4.05% | 11 | 224 | 31.14% |
| ODFL240621P00180000 | 5/17/2024 7:26 PM | 180 | 5.10 | 4.20 | 5.00 | -0.20 | -3.77% | 8 | 151 | 29.05% |
| ODFL240621P00185000 | 5/17/2024 7:34 PM | 185 | 7.40 | 6.80 | 7.20 | -0.80 | -9.76% | 7 | 252 | 27.63% |
| ODFL240621P00190000 | 5/17/2024 7:25 PM | 190 | 10.70 | 9.80 | 10.20 | 0.40 | 3.88% | 3 | 204 | 26.97% |
| ODFL240621P00195000 | 5/17/2024 6:59 PM | 195 | 13.65 | 13.10 | 15.30 | 0.05 | 0.37% | 6 | 255 | 34.58% |
| ODFL240621P00200000 | 5/8/2024 5:03 PM | 200 | 18.15 | 14.20 | 22.00 | 0.00 | 0.00% | 2 | 88 | 49.94% |
| ODFL240621P00205000 | 5/17/2024 2:26 PM | 205 | 23.78 | 22.00 | 26.60 | 1.23 | 5.45% | 2 | 89 | 54.07% |
| ODFL240621P00210000 | 5/6/2024 5:41 PM | 210 | 30.50 | 23.60 | 31.20 | 0.00 | 0.00% | 4 | 37 | 57.57% |
| ODFL240621P00215000 | 4/24/2024 2:16 PM | 215 | 13.90 | 28.60 | 36.60 | 0.00 | 0.00% | 1 | 0 | 65.23% |
| ODFL240621P00220000 | 4/24/2024 4:30 PM | 220 | 24.00 | 32.20 | 42.00 | 0.00 | 0.00% | 6 | 0 | 72.69% |
| ODFL240621P00225000 | 4/24/2024 2:20 PM | 225 | 26.90 | 37.30 | 47.00 | 0.00 | 0.00% | 2 | 0 | 77.61% |
| ODFL240621P00230000 | 4/24/2024 2:32 PM | 230 | 34.00 | 42.30 | 52.00 | 0.00 | 0.00% | 2 | 0 | 82.30% |
| ODFL240621P00235000 | 4/12/2024 6:29 PM | 235 | 21.10 | 45.00 | 53.80 | 0.00 | 0.00% | 3 | 0 | 63.53% |
| ODFL240621P00240000 | 8/4/2023 3:16 PM | 240 | 3.80 | 1.00 | 6.00 | 0.00 | 0.00% | 11 | 9 | 0.00% |
| ODFL240621P00245000 | 3/4/2024 5:06 PM | 245 | 25.24 | 24.20 | 31.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| ODFL240621P00250000 | 8/14/2023 5:00 PM | 250 | 4.50 | 0.10 | 8.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ODFL240621P00270000 | 3/18/2024 2:14 PM | 270 | 0.67 | 46.10 | 55.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ODFL240621P00280000 | 3/7/2024 8:31 PM | 280 | 77.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ODFL240621P00290000 | 3/25/2024 4:06 PM | 290 | 99.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ODFL240621P00300000 | 1/11/2024 3:43 PM | 300 | 5.78 | 0.00 | 3.60 | 0.00 | 0.00% | 6 | 18 | 0.00% |
| ODFL240621P00310000 | 2/27/2024 6:13 PM | 310 | 1.21 | 86.00 | 95.00 | 0.00 | 0.00% | 1 | 57 | 0.00% |
| ODFL240621P00320000 | 3/15/2024 7:20 PM | 320 | 2.03 | 96.10 | 105.00 | 0.00 | 0.00% | 1 | 41 | 0.00% |
| ODFL240621P00330000 | 3/22/2024 7:02 PM | 330 | 1.21 | 106.20 | 115.00 | 0.00 | 0.00% | 1 | 41 | 0.00% |
| ODFL240621P00340000 | 3/21/2024 5:11 PM | 340 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 50 | 0.00% |
| ODFL240621P00350000 | 3/18/2024 3:10 PM | 350 | 3.93 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 51 | 0.00% |
| ODFL240621P00360000 | 3/18/2024 3:10 PM | 360 | 5.37 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 26 | 0.00% |
| ODFL240621P00370000 | 3/26/2024 3:07 PM | 370 | 4.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 109 | 0.00% |
| ODFL240621P00380000 | 3/25/2024 2:19 PM | 380 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 88 | 0.00% |
| ODFL240621P00390000 | 3/26/2024 6:30 PM | 390 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 63 | 0.00% |
| ODFL240621P00400000 | 3/5/2024 6:00 PM | 400 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 18 | 0.00% |
| ODFL240621P00410000 | 3/26/2024 3:44 PM | 410 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 0.00% |
| ODFL240621P00420000 | 3/22/2024 4:54 PM | 420 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 0.00% |
| ODFL240621P00430000 | 3/27/2024 7:22 PM | 430 | 25.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| ODFL240621P00440000 | 3/27/2024 2:59 PM | 440 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 39 | 0.00% |
| ODFL240621P00450000 | 3/13/2024 7:17 PM | 450 | 31.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| ODFL240621P00460000 | 2/22/2024 7:09 PM | 460 | 38.60 | 33.60 | 37.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ODFL240621P00490000 | 3/4/2024 5:06 PM | 490 | 50.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ODFL240621P00560000 | 7/18/2023 1:31 PM | 560 | 155.50 | 161.80 | 168.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ODFL240621P00580000 | 10/27/2023 1:32 PM | 580 | 199.50 | 171.00 | 180.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
SAIA Saia, Inc.
399.14
-2.13%
XPO XPO, Inc.
110.20
-1.62%
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
ARCB ArcBest Corporation
113.78
-1.21%
TFII TFI International Inc.
133.21
-2.20%
RXO RXO, Inc.
20.58
-2.60%
SNDR Schneider National, Inc.
22.12
-1.60%
WERN Werner Enterprises, Inc.
37.35
-2.10%
TFII.TO TFI International Inc.
181.47
-2.14%
MRTN Marten Transport, Ltd.
18.10
+0.17%