XPO - XPO Logistics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPO200221C000450002019-08-15 10:41AM EST45.0022.5030.0031.700.00-100.00%
XPO200221C000500002019-11-14 9:30AM EST50.0033.9031.9035.800.00-160.00%
XPO200221C000550002019-06-25 11:57AM EST55.006.9014.9015.400.00--10.00%
XPO200221C000575002019-11-13 10:20AM EST57.5029.0024.1028.600.00-2100.00%
XPO200221C000600002020-01-16 9:37AM EST60.0032.3034.3035.200.00-1371.48%
XPO200221C000625002019-09-15 11:00PM EST62.5015.6016.7017.400.00--50.00%
XPO200221C000650002020-01-17 10:07AM EST65.0030.4229.4030.30+12.37+68.53%1067.09%
XPO200221C000675002020-01-16 9:38AM EST67.5024.3026.8027.900.00-21161.33%
XPO200221C000700002020-01-17 3:55PM EST70.0024.3024.3025.50-0.80-3.19%25957.96%
XPO200221C000725002020-01-16 1:19PM EST72.5022.6121.8023.100.00-12954.20%
XPO200221C000750002020-01-17 10:58AM EST75.0019.2019.5020.70-1.30-6.34%15538253.03%
XPO200221C000775002020-01-17 10:15AM EST77.5018.1517.0018.30+2.55+16.35%26261.16%
XPO200221C000800002020-01-17 3:56PM EST80.0015.3015.0015.60-0.80-4.97%1654750.90%
XPO200221C000825002020-01-16 3:46PM EST82.5013.6012.8013.400.00-66090548.68%
XPO200221C000850002020-01-17 3:47PM EST85.0010.7510.7011.30-0.46-4.10%111,48246.66%
XPO200221C000875002020-01-17 3:35PM EST87.508.608.809.30-1.05-10.88%1627144.51%
XPO200221C000900002020-01-17 3:50PM EST90.007.057.007.50-0.50-6.62%1239842.99%
XPO200221C000925002020-01-17 3:50PM EST92.505.555.505.80-0.85-13.28%4810840.86%
XPO200221C000950002020-01-17 3:46PM EST95.004.174.304.50-0.83-16.60%10849940.54%
XPO200221C001000002020-01-17 3:55PM EST100.002.552.302.55-0.18-6.59%8675440.19%
XPO200221C001050002020-01-17 3:32PM EST105.001.101.051.30-0.34-23.61%916939.58%
XPO200221C001100002020-01-17 3:40PM EST110.000.500.450.65-0.28-35.90%83839.94%
XPO200221C001150002020-01-17 12:05PM EST115.000.250.150.30-0.10-28.57%74340.04%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPO200221P000325002019-09-04 1:35PM EST32.500.370.050.500.00--0178.52%
XPO200221P000375002019-08-18 11:08PM EST37.500.890.200.650.00--1168.36%
XPO200221P000400002019-10-25 9:41AM EST40.000.250.000.350.00-2260136.13%
XPO200221P000425002019-06-25 9:53AM EST42.503.541.451.650.00--15196.24%
XPO200221P000450002020-01-06 10:15AM EST45.000.050.000.000.00-1550.00%
XPO200221P000475002019-07-17 8:42AM EST47.503.132.052.350.00-80190.77%
XPO200221P000500002020-01-16 9:35AM EST50.000.050.000.100.00-16787.11%
XPO200221P000525002020-01-16 9:34AM EST52.500.05-0.100.00--788.87%
XPO200221P000550002020-01-16 11:13AM EST55.000.050.000.100.00-101475.39%
XPO200221P000575002020-01-06 2:53PM EST57.500.260.000.100.00-12069.53%
XPO200221P000600002020-01-17 9:32AM EST60.000.050.000.10-0.03-37.50%312564.06%
XPO200221P000625002020-01-17 10:32AM EST62.500.050.000.10-0.11-68.75%24058.98%
XPO200221P000650002020-01-16 2:40PM EST65.000.070.000.150.00-310657.03%
XPO200221P000675002020-01-16 12:54PM EST67.500.100.000.250.00-3335956.15%
XPO200221P000700002020-01-17 1:55PM EST70.000.140.000.25-0.01-6.67%283750.88%
XPO200221P000725002020-01-16 3:51PM EST72.500.140.050.400.00-3914450.88%
XPO200221P000750002020-01-17 2:31PM EST75.000.300.200.45+0.03+11.11%1081,11052.78%
XPO200221P000775002020-01-17 2:46PM EST77.500.420.250.55+0.02+5.00%1429249.27%
XPO200221P000800002020-01-17 3:38PM EST80.000.550.450.60-0.12-17.91%1210044.24%
XPO200221P000825002020-01-17 12:28PM EST82.500.900.700.85-0.05-5.26%15216242.48%
XPO200221P000850002020-01-17 3:48PM EST85.001.151.051.25-0.25-17.86%7122941.48%
XPO200221P000875002020-01-17 3:51PM EST87.501.761.601.75-0.09-4.86%41837940.04%
XPO200221P000900002020-01-17 3:51PM EST90.002.492.352.65-0.11-4.23%8910340.99%
XPO200221P000925002020-01-17 2:52PM EST92.503.903.203.50+0.42+12.07%21613839.43%
XPO200221P000950002020-01-17 2:52PM EST95.004.844.404.80+0.24+5.22%23612240.03%
XPO200221P001000002020-01-17 10:48AM EST100.007.707.407.80-0.70-8.33%6739.16%
XPO200221P001050002020-01-16 9:53AM EST105.0011.7411.0011.800.00--2041.24%
XPO200221P001100002020-01-17 11:34AM EST110.0016.7015.4016.20+0.70+4.38%3343.07%