NYSE - Delayed Quote • USD
XPO, Inc. (XPO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:31 PM EDT
| 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 | 22.20 | 27.00 | 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 | 38.40 | 40.80 | 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% | 2 | 55 | 465.75% |
| XPO240621C00042500 | 8/15/2023 7:38 PM | 42.5 | 33.10 | 31.80 | 33.00 | 0.00 | 0.00% | 2 | 19 | 0.00% |
| XPO240621C00045000 | 12/18/2023 3:15 PM | 45 | 43.50 | 37.90 | 42.00 | 0.00 | 0.00% | 1 | 426 | 0.00% |
| XPO240621C00047500 | 3/19/2024 5:11 PM | 47.5 | 75.10 | 66.40 | 71.00 | 0.00 | 0.00% | 1 | 12 | 299.56% |
| XPO240621C00050000 | 4/10/2024 6:56 PM | 50 | 75.90 | 62.70 | 66.60 | 0.00 | 0.00% | 1 | 71 | 254.93% |
| XPO240621C00052500 | 5/8/2024 5:05 PM | 52.5 | 60.27 | 56.20 | 60.20 | 0.00 | 0.00% | 1 | 70 | 138.18% |
| XPO240621C00055000 | 2/21/2024 4:26 PM | 55 | 65.40 | 70.30 | 72.20 | 0.00 | 0.00% | 1 | 971 | 411.48% |
| 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 | 46.00 | 50.30 | 0.00 | 0.00% | 2 | 4 | 107.03% |
| XPO240621C00065000 | 2/12/2024 5:22 PM | 65 | 54.91 | 58.00 | 60.00 | 0.00 | 0.00% | 1 | 95 | 312.13% |
| 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 | 38.40 | 42.80 | 0.00 | 0.00% | 350 | 125 | 86.38% |
| XPO240621C00072500 | 4/19/2024 4:15 PM | 72.5 | 43.03 | 36.00 | 40.20 | 0.00 | 0.00% | 1 | 83 | 80.66% |
| XPO240621C00075000 | 3/8/2024 2:33 PM | 75 | 56.00 | 52.00 | 56.40 | 0.00 | 0.00% | 1 | 69 | 314.36% |
| XPO240621C00077500 | 2/2/2024 6:24 PM | 77.5 | 23.20 | 43.00 | 47.50 | 0.00 | 0.00% | 1 | 25 | 231.52% |
| XPO240621C00080000 | 2/12/2024 7:36 PM | 80 | 39.23 | 43.00 | 47.00 | 0.00 | 0.00% | 3 | 29 | 243.07% |
| XPO240621C00082500 | 3/4/2024 5:08 PM | 82.5 | 44.13 | 40.50 | 45.00 | 0.00 | 0.00% | 3 | 85 | 233.51% |
| XPO240621C00085000 | 3/13/2024 5:46 PM | 85 | 40.91 | 40.30 | 44.70 | 0.00 | 0.00% | 1 | 81 | 243.46% |
| XPO240621C00087500 | 5/9/2024 1:53 PM | 87.5 | 25.20 | 21.60 | 25.60 | 0.00 | 0.00% | 1 | 28 | 60.21% |
| XPO240621C00090000 | 5/17/2024 2:28 PM | 90 | 22.74 | 18.80 | 23.10 | 0.04 | 0.18% | 1 | 51 | 51.88% |
| XPO240621C00092500 | 3/14/2024 2:20 PM | 92.5 | 32.20 | 34.10 | 37.70 | 0.00 | 0.00% | 3 | 15 | 215.88% |
| XPO240621C00095000 | 5/17/2024 2:28 PM | 95 | 17.43 | 14.30 | 18.50 | -3.07 | -14.98% | 1 | 101 | 71.61% |
| XPO240621C00097500 | 5/16/2024 4:39 PM | 97.5 | 16.25 | 13.80 | 16.00 | 0.00 | 0.00% | 1 | 14 | 53.32% |
| XPO240621C00100000 | 5/17/2024 6:59 PM | 100 | 12.11 | 11.70 | 13.30 | -1.98 | -14.05% | 18 | 524 | 55.26% |
| XPO240621C00105000 | 5/17/2024 6:59 PM | 105 | 8.15 | 8.00 | 8.50 | -1.85 | -18.50% | 19 | 526 | 42.11% |
| XPO240621C00110000 | 5/17/2024 7:59 PM | 110 | 5.20 | 5.10 | 5.40 | -1.40 | -21.21% | 28 | 365 | 39.55% |
| XPO240621C00115000 | 5/17/2024 7:50 PM | 115 | 3.20 | 3.00 | 3.20 | -0.90 | -21.95% | 95 | 1,491 | 38.36% |
| XPO240621C00120000 | 5/17/2024 7:40 PM | 120 | 1.75 | 1.65 | 1.75 | -0.55 | -23.91% | 4,084 | 1,398 | 37.57% |
| XPO240621C00125000 | 5/17/2024 7:59 PM | 125 | 0.85 | 0.80 | 0.90 | -0.50 | -37.04% | 40 | 1,944 | 37.26% |
| XPO240621C00130000 | 5/17/2024 5:14 PM | 130 | 0.48 | 0.40 | 0.50 | -0.27 | -36.00% | 1 | 879 | 38.33% |
| XPO240621C00135000 | 5/16/2024 7:24 PM | 135 | 0.42 | 0.20 | 0.45 | 0.00 | 0.00% | 2 | 107 | 43.65% |
| XPO240621C00140000 | 5/9/2024 7:56 PM | 140 | 0.23 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 35 | 55.54% |
| XPO240621C00145000 | 5/15/2024 6:23 PM | 145 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 572 | 52.98% |
| XPO240621C00150000 | 5/7/2024 4:33 PM | 150 | 0.14 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 53 | 58.74% |
| XPO240621C00155000 | 4/30/2024 2:31 PM | 155 | 0.40 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 20 | 78.78% |
| XPO240621C00160000 | 5/8/2024 7:09 PM | 160 | 0.05 | 0.00 | 2.40 | 0.00 | 0.00% | 3 | 44 | 85.77% |
| XPO240621C00165000 | 3/15/2024 2:09 PM | 165 | 1.60 | 1.20 | 1.35 | 0.00 | 0.00% | 6 | 26 | 92.11% |
| XPO240621C00170000 | 5/10/2024 7:23 PM | 170 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 26 | 68.56% |
| XPO240621C00175000 | 4/10/2024 1:35 PM | 175 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 25.00% |
| XPO240621C00180000 | 3/4/2024 8:50 PM | 180 | 0.75 | 0.25 | 0.75 | 0.00 | 0.00% | 30 | 30 | 87.99% |
| XPO240621C00185000 | 5/14/2024 3:23 PM | 185 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 11 | 86.43% |
| 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 | 301.95% |
| XPO240621P00022500 | 4/27/2023 6:30 PM | 22.5 | 1.20 | 0.65 | 1.20 | 0.00 | 0.00% | 15 | 15 | 316.70% |
| XPO240621P00025000 | 2/7/2024 5:14 PM | 25 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 15 | 262.89% |
| XPO240621P00027500 | 3/31/2023 6:58 PM | 27.5 | 3.90 | 1.70 | 2.10 | 0.00 | 0.00% | 44 | 89 | 327.73% |
| XPO240621P00030000 | 3/11/2024 7:56 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 361 | 220.51% |
| XPO240621P00032500 | 7/3/2023 3:33 PM | 32.5 | 0.94 | 0.20 | 1.05 | 0.00 | 0.00% | 7 | 473 | 227.25% |
| XPO240621P00035000 | 2/22/2024 2:52 PM | 35 | 0.38 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 56 | 166.02% |
| XPO240621P00037500 | 12/5/2023 3:06 PM | 37.5 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 151 | 156.64% |
| XPO240621P00040000 | 11/20/2023 2:40 PM | 40 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 500 | 174.32% |
| XPO240621P00042500 | 12/5/2023 3:16 PM | 42.5 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 196 | 164.65% |
| XPO240621P00045000 | 11/17/2023 5:14 PM | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1,481 | 50.00% |
| XPO240621P00047500 | 9/8/2023 6:09 PM | 47.5 | 2.10 | 1.35 | 1.50 | 0.00 | 0.00% | 3 | 22 | 193.12% |
| XPO240621P00050000 | 4/15/2024 7:29 PM | 50 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 170 | 104.30% |
| XPO240621P00052500 | 2/2/2024 3:24 PM | 52.5 | 0.49 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 4 | 149.71% |
| XPO240621P00055000 | 12/27/2023 8:19 PM | 55 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 8 | 932 | 136.23% |
| XPO240621P00057500 | 10/30/2023 1:44 PM | 57.5 | 3.39 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 26 | 50.00% |
| XPO240621P00060000 | 12/7/2023 6:29 PM | 60 | 2.45 | 1.70 | 1.80 | 0.00 | 0.00% | 3 | 74 | 154.44% |
| XPO240621P00062500 | 1/29/2024 3:22 PM | 62.5 | 1.35 | 0.10 | 0.75 | 0.00 | 0.00% | 840 | 811 | 105.96% |
| XPO240621P00065000 | 5/16/2024 5:33 PM | 65 | 0.01 | 0.00 | 2.15 | 0.00 | 0.00% | 20 | 397 | 121.39% |
| XPO240621P00067500 | 5/13/2024 6:22 PM | 67.5 | 0.75 | 0.10 | 2.15 | 0.00 | 0.00% | 1 | 286 | 115.48% |
| XPO240621P00070000 | 5/2/2024 7:51 PM | 70 | 0.35 | 0.00 | 1.85 | 0.00 | 0.00% | 351 | 758 | 103.37% |
| XPO240621P00072500 | 1/4/2024 6:06 PM | 72.5 | 4.50 | 2.05 | 2.30 | 0.00 | 0.00% | 1 | 26 | 122.44% |
| XPO240621P00075000 | 2/8/2024 8:09 PM | 75 | 0.70 | 0.20 | 1.65 | 0.00 | 0.00% | 1 | 62 | 90.43% |
| XPO240621P00077500 | 5/2/2024 4:21 PM | 77.5 | 0.60 | 0.05 | 1.95 | 0.00 | 0.00% | 1 | 31 | 85.89% |
| XPO240621P00080000 | 5/10/2024 3:10 PM | 80 | 0.88 | 0.05 | 2.20 | 0.00 | 0.00% | 2 | 62 | 82.28% |
| XPO240621P00082500 | 5/15/2024 6:25 PM | 82.5 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 61 | 59.28% |
| XPO240621P00085000 | 4/30/2024 2:38 PM | 85 | 1.35 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 155 | 54.25% |
| XPO240621P00087500 | 5/16/2024 1:48 PM | 87.5 | 0.24 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 25 | 56.30% |
| XPO240621P00090000 | 5/6/2024 7:25 PM | 90 | 0.50 | 0.10 | 0.75 | 0.00 | 0.00% | 4 | 899 | 51.90% |
| XPO240621P00092500 | 5/8/2024 2:50 PM | 92.5 | 0.50 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 91 | 40.72% |
| XPO240621P00095000 | 5/17/2024 7:37 PM | 95 | 0.50 | 0.50 | 0.55 | 0.12 | 31.58% | 34 | 187 | 37.74% |
| XPO240621P00097500 | 5/17/2024 7:31 PM | 97.5 | 0.78 | 0.70 | 0.85 | 0.13 | 20.00% | 70 | 224 | 37.33% |
| XPO240621P00100000 | 5/17/2024 7:55 PM | 100 | 1.15 | 1.15 | 1.20 | 0.28 | 32.18% | 2,564 | 667 | 36.11% |
| XPO240621P00105000 | 5/17/2024 7:43 PM | 105 | 2.31 | 2.40 | 2.45 | 0.36 | 18.46% | 381 | 341 | 35.06% |
| XPO240621P00110000 | 5/17/2024 7:40 PM | 110 | 4.36 | 4.40 | 4.60 | 0.56 | 14.74% | 2,597 | 366 | 35.07% |
| XPO240621P00115000 | 5/17/2024 7:04 PM | 115 | 7.36 | 7.30 | 7.50 | 1.18 | 19.09% | 6 | 309 | 34.42% |
| XPO240621P00120000 | 5/17/2024 5:02 PM | 120 | 10.90 | 10.70 | 11.50 | 2.51 | 29.92% | 119 | 144 | 37.11% |
| XPO240621P00125000 | 5/14/2024 7:23 PM | 125 | 13.50 | 14.50 | 17.10 | 0.00 | 0.00% | 100 | 225 | 52.41% |
| XPO240621P00130000 | 5/15/2024 3:31 PM | 130 | 15.78 | 17.80 | 22.10 | 0.00 | 0.00% | 4 | 123 | 61.18% |
| XPO240621P00135000 | 4/17/2024 7:41 PM | 135 | 19.70 | 22.80 | 27.00 | 0.00 | 0.00% | 1 | 104 | 68.12% |
| XPO240621P00140000 | 3/12/2024 3:56 PM | 140 | 19.60 | 17.60 | 18.00 | 0.00 | 0.00% | 33 | 34 | 0.00% |
| XPO240621P00145000 | 5/1/2024 1:41 PM | 145 | 40.00 | 32.60 | 37.00 | 0.00 | 0.00% | 1 | 1 | 82.32% |
| XPO240621P00150000 | 5/8/2024 7:21 PM | 150 | 36.80 | 37.60 | 42.00 | 0.00 | 0.00% | 7 | 10 | 88.75% |
Related Tickers
RXO RXO, Inc.
20.58
-2.60%
ODFL Old Dominion Freight Line, Inc.
183.07
+0.49%
SAIA Saia, Inc.
399.14
-2.13%
ARCB ArcBest Corporation
113.78
-1.21%
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
TFII TFI International Inc.
133.21
-2.20%
WERN Werner Enterprises, Inc.
37.35
-2.10%
SNDR Schneider National, Inc.
22.12
-1.60%
CVLG Covenant Logistics Group, Inc.
46.46
-1.00%
MRTN Marten Transport, Ltd.
18.10
+0.17%