XPO - XPO Logistics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPO171117C000250002017-10-20 9:58AM EDT25.0042.3042.5043.40+5.10+13.71%36206.06%
XPO171117C000340002017-09-01 11:57PM EDT34.0027.3033.0034.300.00-33106.25%
XPO171117C000350002017-08-30 2:47PM EDT35.0026.4032.5033.200.00-36133.40%
XPO171117C000360002017-09-01 11:10AM EDT36.0025.7031.5032.200.00-44128.32%
XPO171117C000400002017-10-20 10:30AM EDT40.0027.2027.5028.10+1.50+5.84%559104.88%
XPO171117C000420002017-09-19 10:07AM EDT42.0019.9025.5026.300.00-10104104.30%
XPO171117C000440002017-10-05 11:18AM EDT44.0021.3323.5024.200.00-5592.09%
XPO171117C000450002017-07-21 11:55PM EDT45.0016.6022.5023.400.00-2294.53%
XPO171117C000460002017-10-05 10:41AM EDT46.0019.8021.5022.200.00-282983.98%
XPO171117C000470002017-06-22 2:25PM EDT47.0016.0020.5021.100.00-15076.47%
XPO171117C000480002017-06-22 2:29PM EDT48.0015.3019.5020.200.00-11076.17%
XPO171117C000490002017-07-28 2:28PM EDT49.0012.5018.5019.100.00-152968.95%
XPO171117C000500002017-10-19 3:09PM EDT50.0015.6017.5018.200.00-29768.56%
XPO171117C000550002017-10-20 3:48PM EDT55.0012.6412.7013.20+2.59+25.77%734654.64%
XPO171117C000600002017-10-20 3:28PM EDT60.008.058.108.60+1.88+30.47%1865351.81%
XPO171117C000650002017-10-20 3:37PM EDT65.004.324.204.70+1.07+32.92%763,88644.90%
XPO171117C000700002017-10-20 3:15PM EDT70.001.801.802.00+0.65+56.52%1151,81640.85%
XPO171117C000750002017-10-20 3:33PM EDT75.000.600.500.65+0.24+66.67%3028538.87%
XPO171117C000800002017-10-16 3:17PM EDT80.000.200.100.20-0.05-20.00%2904539.55%
XPO171117C000850002017-10-20 10:14AM EDT85.000.100.000.30+0.02+25.00%208954.59%
XPO171117C000900002017-08-25 11:49PM EDT90.000.100.050.100.00-30050.78%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPO171117P000230002017-06-28 3:24PM EDT23.000.050.000.200.00-525182.03%
XPO171117P000240002017-06-02 11:53PM EDT24.000.160.000.300.00-1010186.33%
XPO171117P000250002017-09-07 11:13AM EDT25.000.030.000.050.00-100200142.19%
XPO171117P000260002017-07-17 9:44AM EDT26.000.090.000.100.00-33148.44%
XPO171117P000320002017-06-02 11:53PM EDT32.000.540.300.600.00-2020168.55%
XPO171117P000360002017-09-01 11:42AM EDT36.000.150.000.15-0.35-70.00%1022106.64%
XPO171117P000370002017-09-22 11:53PM EDT37.000.050.000.100.00-1196.88%
XPO171117P000380002017-08-03 10:03AM EDT38.000.250.250.40-0.85-77.27%115125.78%
XPO171117P000400002017-09-05 12:20PM EDT40.000.110.100.250.00-1552103.32%
XPO171117P000410002017-07-05 9:30AM EDT41.000.550.500.750.00-67128.61%
XPO171117P000430002017-08-16 10:23AM EDT43.000.580.650.800.00-3056122.95%
XPO171117P000440002017-09-29 1:37PM EDT44.000.050.000.10-0.60-92.31%61571.48%
XPO171117P000450002017-10-11 3:07PM EDT45.000.050.000.350.00-4023083.01%
XPO171117P000460002017-08-25 1:21PM EDT46.000.650.600.75-0.50-43.48%165106.06%
XPO171117P000470002017-09-12 10:50AM EDT47.000.350.300.400.00-35186.62%
XPO171117P000480002017-10-09 2:32PM EDT48.000.120.050.300.00-514071.68%
XPO171117P000490002017-09-01 3:58PM EDT49.000.650.550.70-0.10-13.33%296490.28%
XPO171117P000500002017-10-20 1:53PM EDT50.000.100.100.15-0.15-60.00%6673960.55%
XPO171117P000550002017-10-20 3:55PM EDT55.000.270.250.30-0.10-27.03%1481,62751.95%
XPO171117P000600002017-10-20 3:55PM EDT60.000.670.500.70-0.23-25.56%884,72245.46%
XPO171117P000650002017-10-19 1:31PM EDT65.002.621.551.900.00-31,77342.11%
XPO171117P000700002017-10-20 3:22PM EDT70.004.203.904.40-1.30-23.64%467840.99%
XPO171117P000750002017-10-13 11:57PM EDT75.008.407.708.200.00-101042.14%