U.S. Markets closed

XPO Logistics, Inc. (XPO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.32-0.61 (-1.09%)
At close: 4:00PM EDT

55.32 0.00 (0.00%)
After hours: 7:52PM EDT

People also watch
ODFLRHVEEVZAYOYRCW
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPO170818C000230002017-07-10 2:01PM EDT23.0039.9040.5041.300.00-7522,993.75%
XPO170818C000240002017-06-05 9:39AM EDT24.0032.6034.1035.700.00-211,859.38%
XPO170818C000350002017-06-02 11:53PM EDT35.0019.5319.4020.100.00-100.00%
XPO170818C000360002017-06-08 3:24PM EDT36.0023.5022.4023.600.00-331,153.71%
XPO170818C000380002017-08-03 9:35AM EDT38.0020.8019.9020.80-0.20-0.95%166966.99%
XPO170818C000390002017-06-02 11:53PM EDT39.007.6015.5016.100.00-770.00%
XPO170818C000400002017-08-14 2:37PM EDT40.0017.3915.1015.800.00-276348.44%
XPO170818C000410002017-06-02 11:53PM EDT41.0011.1213.6014.100.00-961670.00%
XPO170818C000420002017-08-07 10:52AM EDT42.0015.9015.9016.50+4.50+39.47%276777.34%
XPO170818C000430002017-06-02 11:53PM EDT43.005.8011.9012.300.00-110.00%
XPO170818C000440002017-06-02 11:53PM EDT44.006.8011.0011.400.00-640238.28%
XPO170818C000450002017-08-01 2:14PM EDT45.0013.8012.9013.900.00-588681.45%
XPO170818C000460002017-08-14 11:00AM EDT46.0010.729.209.700.00-12145218.75%
XPO170818C000470002017-08-08 3:32PM EDT47.0010.608.509.000.00-2236267.58%
XPO170818C000480002017-08-14 1:00PM EDT48.009.007.207.800.00-1210190.63%
XPO170818C000490002017-08-14 2:48PM EDT49.008.406.206.900.00-148180.08%
XPO170818C000500002017-08-17 2:31PM EDT50.005.865.205.90-0.74-11.21%38337157.42%
XPO170818C000550002017-08-17 3:57PM EDT55.000.670.550.80-1.30-65.99%631,05854.49%
XPO170818C000600002017-08-17 3:57PM EDT60.000.020.000.05-0.03-60.00%253,09780.47%
XPO170818C000650002017-08-16 3:29PM EDT65.000.010.000.050.00-39,176143.75%
XPO170818C000700002017-08-10 11:17AM EDT70.000.020.000.050.00-241,199196.88%
XPO170818C000750002017-08-15 12:51PM EDT75.000.010.000.050.00-25,121246.88%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPO170818P000230002017-06-02 11:53PM EDT23.000.300.000.100.00-20258731.25%
XPO170818P000260002017-06-02 11:53PM EDT26.000.700.000.100.00-1010634.38%
XPO170818P000280002017-07-10 3:10PM EDT28.000.030.000.100.00-36578.13%
XPO170818P000290002017-06-28 1:28PM EDT29.000.070.000.100.00-32550.00%
XPO170818P000320002017-06-29 1:29PM EDT32.000.050.000.100.00-429475.00%
XPO170818P000330002017-06-29 9:30AM EDT33.000.050.000.100.00-414450.00%
XPO170818P000350002017-06-02 11:53PM EDT35.001.100.050.300.00-2034494.53%
XPO170818P000360002017-07-10 3:53PM EDT36.000.050.000.150.00-1021406.25%
XPO170818P000370002017-07-14 11:52PM EDT37.000.050.000.100.00-190190359.38%
XPO170818P000380002017-08-03 9:35AM EDT38.000.050.000.10-0.05-50.00%1479339.06%
XPO170818P000390002017-07-20 9:58AM EDT39.000.050.000.100.00-1017318.75%
XPO170818P000400002017-08-02 3:28PM EDT40.000.050.000.250.00-12170346.88%
XPO170818P000410002017-06-02 11:53PM EDT41.002.400.300.500.00-2020416.41%
XPO170818P000420002017-07-25 2:14PM EDT42.000.060.000.100.00-1010257.81%
XPO170818P000430002017-06-23 2:19PM EDT43.000.200.100.25-0.10-33.33%20163300.00%
XPO170818P000440002017-08-04 11:03AM EDT44.000.040.000.05-0.01-20.00%5276198.44%
XPO170818P000450002017-08-04 9:57AM EDT45.000.030.000.05-0.07-70.00%187181.25%
XPO170818P000460002017-08-02 3:49PM EDT46.000.150.000.100.00-1019182.81%
XPO170818P000470002017-06-06 9:36AM EDT47.000.800.550.750.00-626305.08%
XPO170818P000480002017-08-07 11:50AM EDT48.000.050.000.10-0.10-66.67%143146.88%
XPO170818P000490002017-08-07 2:45PM EDT49.000.050.000.10-0.21-80.77%151128.91%
XPO170818P000500002017-08-15 10:09AM EDT50.000.060.000.050.00-323498.44%
XPO170818P000550002017-08-17 3:57PM EDT55.000.350.200.45+0.10+40.00%6694,30151.76%
XPO170818P000600002017-08-17 2:14PM EDT60.004.274.604.90+0.27+6.75%562,71997.66%
XPO170818P000650002017-08-15 1:28PM EDT65.008.209.509.900.00-8122139.06%
XPO170818P000700002017-07-28 12:42PM EDT70.0010.509.9010.60+3.00+40.00%220.00%