NYSE - Delayed Quote • USD
Expeditors International of Washington, Inc. (EXPD)
At close: 4:00 PM EDT
After hours: 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517C00055000 | 11/10/2023 7:07 PM | 55 | 60.90 | 64.80 | 69.00 | 0.00 | 0.00% | - | 1 | 377.93% |
| EXPD240517C00105000 | 10/26/2023 6:13 PM | 105 | 12.70 | 17.20 | 18.00 | 0.00 | 0.00% | - | 7 | 122.29% |
| EXPD240517C00110000 | 2/22/2024 4:33 PM | 110 | 13.00 | 13.00 | 14.90 | 0.00 | 0.00% | 1 | 11 | 112.09% |
| EXPD240517C00115000 | 4/22/2024 7:29 PM | 115 | 3.03 | 2.35 | 2.55 | 0.00 | 0.00% | 8 | 615 | 29.71% |
| EXPD240517C00120000 | 4/24/2024 4:49 PM | 120 | 0.53 | 0.65 | 0.95 | 0.00 | 0.00% | 14 | 78 | 28.52% |
| EXPD240517C00125000 | 4/22/2024 2:25 PM | 125 | 0.45 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 56 | 27.20% |
| EXPD240517C00130000 | 4/19/2024 6:51 PM | 130 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 226 | 46.12% |
| EXPD240517C00135000 | 4/9/2024 7:16 PM | 135 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 33 | 54.71% |
| EXPD240517C00140000 | 3/12/2024 7:27 PM | 140 | 0.47 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 47 | 56.93% |
| EXPD240517C00145000 | 1/26/2024 7:34 PM | 145 | 1.70 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 22 | 73.29% |
| EXPD240517C00150000 | 2/1/2024 2:30 PM | 150 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 105.71% |
| EXPD240517C00155000 | 1/10/2024 2:30 PM | 155 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| EXPD240517C00160000 | 11/1/2023 6:12 PM | 160 | 0.15 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 1 | 80.18% |
| EXPD240517C00165000 | 11/14/2023 2:38 PM | 165 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2 | 81.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517P00060000 | 11/1/2023 3:42 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 141.60% |
| EXPD240517P00090000 | 10/23/2023 1:30 PM | 90 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 25.00% |
| EXPD240517P00095000 | 1/19/2024 2:58 PM | 95 | 0.35 | 0.10 | 0.60 | 0.00 | 0.00% | 1 | 72 | 54.35% |
| EXPD240517P00100000 | 4/25/2024 2:02 PM | 100 | 0.35 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 88 | 33.64% |
| EXPD240517P00105000 | 4/24/2024 6:25 PM | 105 | 0.70 | 0.40 | 0.75 | 0.00 | 0.00% | 3 | 296 | 31.93% |
| EXPD240517P00110000 | 4/25/2024 4:24 PM | 110 | 1.80 | 1.30 | 1.75 | 0.00 | 0.00% | 15 | 190 | 28.66% |
| EXPD240517P00115000 | 4/25/2024 2:29 PM | 115 | 4.40 | 3.30 | 3.80 | 0.00 | 0.00% | 5 | 54 | 25.78% |
| EXPD240517P00120000 | 4/18/2024 3:43 PM | 120 | 6.05 | 6.80 | 8.10 | 0.00 | 0.00% | 3 | 37 | 33.97% |
| EXPD240517P00125000 | 4/23/2024 7:59 PM | 125 | 12.00 | 9.00 | 13.70 | 0.00 | 0.00% | 1 | 29 | 53.05% |
| EXPD240517P00130000 | 3/1/2024 8:15 PM | 130 | 10.98 | 8.50 | 9.40 | 0.00 | 0.00% | 5 | 44 | 0.00% |
| EXPD240517P00135000 | 1/23/2024 7:27 PM | 135 | 8.89 | 13.10 | 16.90 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| EXPD240517P00140000 | 4/15/2024 6:49 PM | 140 | 23.14 | 24.00 | 28.70 | 0.00 | 0.00% | 1 | 0 | 83.52% |
Related Tickers
CHRW C.H. Robinson Worldwide, Inc.
70.22
-0.06%
LSTR Landstar System, Inc.
177.26
-0.10%
JBHT J.B. Hunt Transport Services, Inc.
162.01
-1.06%
ZTO ZTO Express (Cayman) Inc.
21.62
+1.93%
KNIN.SW Kuehne + Nagel International AG
242.80
+1.80%
FWRD Forward Air Corporation
22.27
-3.34%
HUBG Hub Group, Inc.
39.93
-0.65%
DSV.CO DSV A/S
1,032.00
+4.45%
GXO GXO Logistics, Inc.
50.52
-0.04%
RLGT Radiant Logistics, Inc.
5.12
+1.49%