U.S. Markets closed

XPO Logistics, Inc. (XPO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.67+0.17 (+0.28%)
At close: 4:00PM 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 EDT23.0039.9040.5041.300.00-752375.78%
XPO170818C000240002017-06-05 9:39AM EDT24.0032.6034.1035.700.00-210.00%
XPO170818C000350002017-06-02 11:53PM EDT35.0019.5319.4020.100.00-100.00%
XPO170818C000360002017-06-08 3:24PM EDT36.0023.5022.4023.600.00-330.00%
XPO170818C000380002017-07-21 11:03AM EDT38.0022.8022.5022.80-0.15-0.65%421590.63%
XPO170818C000390002017-06-02 11:53PM EDT39.007.6015.5016.100.00-770.00%
XPO170818C000400002017-07-21 11:14AM EDT40.0020.8020.6020.80-3.98-16.06%138565.63%
XPO170818C000410002017-06-02 11:53PM EDT41.0011.1213.6014.100.00-961670.00%
XPO170818C000420002017-06-02 11:53PM EDT42.0011.4012.7013.300.00-5760.00%
XPO170818C000430002017-06-02 11:53PM EDT43.005.8011.9012.300.00-110.00%
XPO170818C000440002017-06-02 11:53PM EDT44.006.8011.0011.400.00-6400.00%
XPO170818C000450002017-07-14 10:51AM EDT45.0018.5218.8019.207.7271.48%593161.13%
XPO170818C000460002017-06-02 11:53PM EDT46.009.019.209.700.00-121460.00%
XPO170818C000470002017-06-02 11:53PM EDT47.008.808.408.800.00-52400.00%
XPO170818C000480002017-06-29 2:35PM EDT48.0016.5016.7017.300.00-1211160.21%
XPO170818C000490002017-06-09 11:57AM EDT49.0011.8310.8011.602.7330.00%1490.00%
XPO170818C000500002017-07-20 2:55PM EDT50.0010.9010.7011.100.00-1131956.89%
XPO170818C000550002017-07-20 2:28PM EDT55.006.706.306.600.00-191,11946.83%
XPO170818C000600002017-07-21 2:46PM EDT60.003.002.903.100.00-2122,72942.07%
XPO170818C000650002017-07-21 3:59PM EDT65.001.000.951.05-0.05-4.76%2529,17739.28%
XPO170818C000700002017-07-21 3:00PM EDT70.000.300.250.35-0.04-11.76%151,12341.21%
XPO170818C000750002017-07-21 11:56AM EDT75.000.100.050.15-0.05-33.33%55,12845.70%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPO170818P000230002017-06-02 11:53PM EDT23.000.300.000.100.00-20258152.34%
XPO170818P000260002017-06-02 11:53PM EDT26.000.700.000.100.00-1010134.38%
XPO170818P000280002017-07-10 3:10PM EDT28.000.030.000.100.00-36123.44%
XPO170818P000290002017-06-28 1:28PM EDT29.000.070.000.100.00-32118.36%
XPO170818P000320002017-06-29 1:29PM EDT32.000.050.000.100.00-429103.91%
XPO170818P000330002017-06-29 9:30AM EDT33.000.050.000.100.00-41499.22%
XPO170818P000350002017-06-02 11:53PM EDT35.001.100.050.300.00-2034109.77%
XPO170818P000360002017-07-10 3:53PM EDT36.000.050.000.150.00-102191.41%
XPO170818P000370002017-07-14 11:52PM EDT37.000.050.000.100.00-19019082.03%
XPO170818P000380002017-07-17 10:08AM EDT38.000.100.000.100.00-147978.13%
XPO170818P000390002017-07-20 9:58AM EDT39.000.050.000.100.00-101774.22%
XPO170818P000400002017-07-21 10:07AM EDT40.000.100.000.10-0.05-33.33%515870.70%
XPO170818P000410002017-06-02 11:53PM EDT41.002.400.300.500.00-202097.27%
XPO170818P000420002017-06-23 12:30PM EDT42.000.170.100.25-2.23-92.92%10177.54%
XPO170818P000430002017-06-23 2:19PM EDT43.000.200.100.25-0.10-33.33%2016373.44%
XPO170818P000440002017-06-02 11:53PM EDT44.000.650.550.750.00-28593.75%
XPO170818P000450002017-07-14 2:01PM EDT45.000.150.100.20-0.10-40.00%108563.28%
XPO170818P000460002017-06-22 1:37PM EDT46.000.300.200.40-0.20-40.00%32068.65%
XPO170818P000470002017-06-06 9:36AM EDT47.000.800.550.750.00-62678.76%
XPO170818P000480002017-06-29 12:21PM EDT48.000.350.250.400.00-24061.28%
XPO170818P000490002017-07-17 1:02PM EDT49.000.420.150.250.00-84850.88%
XPO170818P000500002017-07-21 3:10PM EDT50.000.260.200.25-0.04-13.33%2527949.51%
XPO170818P000550002017-07-21 3:52PM EDT55.000.770.700.850.022.67%302,75745.07%
XPO170818P000600002017-07-21 3:52PM EDT60.002.272.202.40-0.08-3.40%5962,37141.60%
XPO170818P000650002017-07-21 11:14AM EDT65.005.095.205.50-0.39-7.12%212941.46%
XPO170818P000700002017-06-28 3:33PM EDT70.007.506.607.100.00-220.00%