NYSE - Nasdaq Real Time Price • USD
XPO, Inc. (XPO)
As of 12:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517C00035000 | 11/28/2023 7:21 PM | 35 | 53.00 | 53.90 | 58.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| XPO240517C00040000 | 1/19/2024 8:55 PM | 40 | 45.56 | 78.50 | 83.30 | 0.00 | 0.00% | 8 | 8 | 656.25% |
| XPO240517C00047500 | 10/30/2023 3:58 PM | 47.5 | 31.70 | 38.60 | 42.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| XPO240517C00050000 | 12/20/2023 6:43 PM | 50 | 40.79 | 34.10 | 38.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XPO240517C00060000 | 11/30/2023 7:11 PM | 60 | 28.40 | 28.50 | 32.30 | 0.00 | 0.00% | 10 | 6 | 0.00% |
| XPO240517C00062500 | 3/20/2024 2:37 PM | 62.5 | 59.15 | 51.10 | 54.80 | 0.00 | 0.00% | 2 | 15 | 322.95% |
| XPO240517C00065000 | 1/19/2024 8:27 PM | 65 | 22.69 | 54.00 | 58.80 | 0.00 | 0.00% | 2 | 52 | 401.22% |
| XPO240517C00067500 | 1/19/2024 6:48 PM | 67.5 | 19.87 | 51.50 | 56.00 | 0.00 | 0.00% | 1 | 4 | 379.81% |
| XPO240517C00070000 | 1/5/2024 6:05 PM | 70 | 17.70 | 27.30 | 29.70 | 0.00 | 0.00% | 2 | 35 | 0.00% |
| XPO240517C00072500 | 2/6/2024 4:42 PM | 72.5 | 27.70 | 54.50 | 58.40 | 0.00 | 0.00% | 1 | 15 | 453.25% |
| XPO240517C00075000 | 2/14/2024 4:38 PM | 75 | 45.15 | 46.70 | 50.10 | 0.00 | 0.00% | 1 | 14 | 356.42% |
| XPO240517C00077500 | 2/7/2024 2:44 PM | 77.5 | 34.26 | 49.70 | 54.20 | 0.00 | 0.00% | 3 | 44 | 419.58% |
| XPO240517C00080000 | 4/17/2024 4:08 PM | 80 | 37.50 | 25.00 | 28.20 | 0.00 | 0.00% | 1 | 51 | 75.59% |
| XPO240517C00082500 | 4/26/2024 2:51 PM | 82.5 | 25.00 | 24.00 | 25.30 | -9.55 | -27.64% | 10 | 46 | 83.79% |
| XPO240517C00085000 | 3/12/2024 5:16 PM | 85 | 41.00 | 41.70 | 43.50 | 0.00 | 0.00% | 2 | 622 | 341.14% |
| XPO240517C00087500 | 2/13/2024 2:42 PM | 87.5 | 29.90 | 35.30 | 38.10 | 0.00 | 0.00% | 1 | 62 | 284.38% |
| XPO240517C00090000 | 4/19/2024 7:55 PM | 90 | 26.29 | 17.40 | 18.30 | 0.00 | 0.00% | 1 | 765 | 73.51% |
| XPO240517C00092500 | 4/19/2024 3:05 PM | 92.5 | 23.65 | 14.40 | 16.10 | 0.00 | 0.00% | 3 | 75 | 63.84% |
| XPO240517C00095000 | 4/26/2024 3:43 PM | 95 | 14.20 | 13.60 | 14.20 | -8.80 | -38.26% | 24 | 1,242 | 70.92% |
| XPO240517C00097500 | 4/25/2024 4:16 PM | 97.5 | 23.31 | 11.50 | 12.20 | 0.00 | 0.00% | 1 | 75 | 66.99% |
| XPO240517C00100000 | 4/26/2024 3:16 PM | 100 | 9.30 | 10.20 | 10.60 | -8.20 | -46.86% | 19 | 525 | 68.56% |
| XPO240517C00105000 | 4/26/2024 3:26 PM | 105 | 7.70 | 7.50 | 7.90 | -7.90 | -50.64% | 49 | 203 | 68.97% |
| XPO240517C00110000 | 4/26/2024 3:53 PM | 110 | 5.40 | 5.20 | 5.50 | -4.60 | -46.00% | 1,279 | 341 | 67.36% |
| XPO240517C00115000 | 4/26/2024 3:40 PM | 115 | 3.63 | 3.40 | 3.90 | -6.47 | -64.06% | 2,397 | 756 | 66.94% |
| XPO240517C00120000 | 4/26/2024 3:43 PM | 120 | 2.53 | 2.15 | 2.60 | -4.77 | -65.34% | 5,026 | 522 | 66.19% |
| XPO240517C00125000 | 4/26/2024 3:53 PM | 125 | 1.47 | 1.30 | 1.60 | -3.59 | -70.95% | 50 | 753 | 64.94% |
| XPO240517C00130000 | 4/26/2024 3:30 PM | 130 | 0.95 | 0.80 | 1.00 | -2.65 | -80.30% | 2,061 | 3,093 | 64.92% |
| XPO240517C00135000 | 4/26/2024 3:10 PM | 135 | 0.58 | 0.55 | 0.65 | -1.92 | -76.80% | 3,011 | 5,978 | 66.36% |
| XPO240517C00140000 | 4/26/2024 2:41 PM | 140 | 0.40 | 0.10 | 0.50 | -1.20 | -75.00% | 4 | 661 | 64.06% |
| XPO240517C00145000 | 4/26/2024 3:39 PM | 145 | 0.24 | 0.15 | 0.30 | -0.81 | -77.14% | 14 | 320 | 66.89% |
| XPO240517C00150000 | 4/25/2024 3:23 PM | 150 | 0.65 | 0.00 | 2.25 | 0.00 | 0.00% | 4 | 409 | 100.39% |
| XPO240517C00155000 | 4/25/2024 2:00 PM | 155 | 0.40 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 1,707 | 83.20% |
| XPO240517C00160000 | 4/26/2024 3:56 PM | 160 | 0.75 | 0.00 | 0.70 | 0.55 | 275.00% | 3 | 22 | 89.84% |
| XPO240517C00165000 | 4/18/2024 3:38 PM | 165 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 96.29% |
| XPO240517C00170000 | 4/17/2024 5:28 PM | 170 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 61 | 101.47% |
| XPO240517C00175000 | 3/18/2024 3:08 PM | 175 | 0.29 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 84.57% |
| XPO240517C00180000 | 4/15/2024 7:14 PM | 180 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1,430 | 1,547 | 135.16% |
| XPO240517C00190000 | 4/23/2024 3:57 PM | 190 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 29 | 85.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517P00040000 | 3/7/2024 3:33 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 25 | 210.55% |
| XPO240517P00042500 | 9/27/2023 1:30 PM | 42.5 | 1.30 | 1.10 | 2.30 | 0.00 | 0.00% | 1 | 1 | 272.56% |
| XPO240517P00047500 | 2/21/2024 4:27 PM | 47.5 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 28 | 176.56% |
| XPO240517P00050000 | 10/30/2023 7:00 PM | 50 | 1.25 | 0.15 | 2.55 | 0.00 | 0.00% | - | 2 | 216.99% |
| XPO240517P00055000 | 2/21/2024 4:27 PM | 55 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 147.46% |
| XPO240517P00060000 | 4/19/2024 4:24 PM | 60 | 0.75 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 17 | 114.45% |
| XPO240517P00062500 | 4/5/2024 6:45 PM | 62.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 261 | 122.07% |
| XPO240517P00065000 | 4/5/2024 6:45 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 94 | 77.34% |
| XPO240517P00067500 | 2/20/2024 3:00 PM | 67.5 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 223 | 106.64% |
| XPO240517P00070000 | 3/7/2024 2:38 PM | 70 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 46 | 99.22% |
| XPO240517P00072500 | 2/6/2024 8:58 PM | 72.5 | 1.35 | 0.05 | 0.75 | 0.00 | 0.00% | 36 | 85 | 93.36% |
| XPO240517P00075000 | 3/18/2024 2:45 PM | 75 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 86 | 86.33% |
| XPO240517P00077500 | 4/16/2024 1:53 PM | 77.5 | 0.28 | 0.10 | 0.75 | 0.00 | 0.00% | 4 | 96 | 80.52% |
| XPO240517P00080000 | 4/22/2024 2:53 PM | 80 | 0.35 | 0.35 | 0.55 | 0.00 | 0.00% | 2 | 126 | 74.71% |
| XPO240517P00082500 | 4/26/2024 3:32 PM | 82.5 | 0.65 | 0.50 | 0.65 | 0.43 | 195.45% | 2 | 228 | 72.07% |
| XPO240517P00085000 | 4/19/2024 6:57 PM | 85 | 0.43 | 0.70 | 0.85 | 0.00 | 0.00% | 5 | 326 | 70.51% |
| XPO240517P00087500 | 4/24/2024 7:54 PM | 87.5 | 0.45 | 1.00 | 1.20 | 0.00 | 0.00% | 5 | 43 | 70.34% |
| XPO240517P00090000 | 4/26/2024 1:44 PM | 90 | 1.11 | 1.40 | 1.55 | 0.66 | 146.67% | 11 | 82 | 69.43% |
| XPO240517P00092500 | 4/26/2024 3:14 PM | 92.5 | 2.10 | 1.80 | 2.05 | 1.39 | 195.77% | 2 | 110 | 68.29% |
| XPO240517P00095000 | 4/26/2024 3:23 PM | 95 | 3.08 | 2.40 | 2.75 | 2.18 | 242.22% | 4,020 | 109 | 68.41% |
| XPO240517P00097500 | 4/26/2024 2:44 PM | 97.5 | 3.50 | 3.20 | 3.50 | 2.45 | 233.33% | 11 | 204 | 68.43% |
| XPO240517P00100000 | 4/26/2024 3:44 PM | 100 | 4.20 | 4.10 | 4.40 | 2.70 | 180.00% | 2,689 | 2,798 | 68.29% |
| XPO240517P00105000 | 4/26/2024 3:26 PM | 105 | 7.36 | 6.30 | 6.70 | 5.16 | 234.55% | 1,555 | 1,987 | 68.26% |
| XPO240517P00110000 | 4/26/2024 3:46 PM | 110 | 9.00 | 9.00 | 9.40 | 5.60 | 164.71% | 81 | 377 | 67.11% |
| XPO240517P00115000 | 4/26/2024 3:41 PM | 115 | 12.50 | 12.10 | 12.70 | 7.40 | 145.10% | 260 | 4,613 | 65.65% |
| XPO240517P00120000 | 4/26/2024 3:15 PM | 120 | 17.10 | 15.80 | 16.80 | 9.20 | 116.46% | 9 | 1,020 | 66.80% |
| XPO240517P00125000 | 4/26/2024 3:05 PM | 125 | 20.57 | 20.00 | 20.80 | 9.27 | 82.04% | 5 | 576 | 66.06% |
| XPO240517P00130000 | 4/26/2024 1:58 PM | 130 | 23.00 | 24.40 | 25.10 | 11.30 | 96.58% | 30 | 354 | 64.45% |
| XPO240517P00135000 | 4/17/2024 2:17 PM | 135 | 19.63 | 29.00 | 31.30 | 0.00 | 0.00% | 1 | 57 | 80.52% |
| XPO240517P00145000 | 4/17/2024 4:27 PM | 145 | 28.30 | 37.70 | 41.50 | 0.00 | 0.00% | 4 | 0 | 84.03% |
| XPO240517P00150000 | 4/4/2024 1:54 PM | 150 | 25.07 | 42.10 | 46.10 | 0.00 | 0.00% | 2 | 0 | 72.75% |
Related Tickers
SAIA Saia, Inc.
427.85
-21.21%
RXO RXO, Inc.
19.26
-2.83%
ODFL Old Dominion Freight Line, Inc.
184.47
-6.20%
ARCB ArcBest Corporation
128.41
-7.01%
KNX Knight-Swift Transportation Holdings Inc.
46.81
-0.70%
TFII TFI International Inc.
137.71
-2.15%
HTLD Heartland Express, Inc.
10.51
+4.06%
SNDR Schneider National, Inc.
21.41
+0.47%
WERN Werner Enterprises, Inc.
35.00
-0.23%
TFII.TO TFI International Inc.
188.54
-1.98%