NYSE - Delayed Quote • USD
XPO, Inc. (XPO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| 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 | 569.82% |
| 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 | 259.52% |
| XPO240517C00065000 | 1/19/2024 8:27 PM | 65 | 22.69 | 54.00 | 58.80 | 0.00 | 0.00% | 2 | 52 | 353.64% |
| XPO240517C00067500 | 1/19/2024 6:48 PM | 67.5 | 19.87 | 51.50 | 56.00 | 0.00 | 0.00% | 1 | 4 | 334.28% |
| 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 | 417.07% |
| XPO240517C00075000 | 2/14/2024 4:38 PM | 75 | 45.15 | 46.70 | 50.10 | 0.00 | 0.00% | 1 | 14 | 318.70% |
| XPO240517C00077500 | 2/7/2024 2:44 PM | 77.5 | 34.26 | 49.70 | 54.20 | 0.00 | 0.00% | 3 | 44 | 386.91% |
| XPO240517C00080000 | 4/26/2024 4:49 PM | 80 | 27.75 | 29.40 | 34.00 | -9.75 | -26.00% | 1 | 51 | 99.61% |
| XPO240517C00082500 | 4/26/2024 2:51 PM | 82.5 | 25.00 | 27.00 | 31.50 | -9.55 | -27.64% | 10 | 46 | 93.51% |
| XPO240517C00085000 | 3/12/2024 5:16 PM | 85 | 41.00 | 41.70 | 43.50 | 0.00 | 0.00% | 2 | 622 | 311.94% |
| XPO240517C00087500 | 2/13/2024 2:42 PM | 87.5 | 29.90 | 35.30 | 38.10 | 0.00 | 0.00% | 1 | 62 | 254.69% |
| XPO240517C00090000 | 4/19/2024 7:55 PM | 90 | 26.29 | 20.10 | 24.50 | 0.00 | 0.00% | 1 | 765 | 83.08% |
| XPO240517C00092500 | 4/19/2024 3:05 PM | 92.5 | 23.65 | 18.50 | 21.90 | 0.00 | 0.00% | 3 | 75 | 82.13% |
| XPO240517C00095000 | 4/26/2024 6:07 PM | 95 | 17.00 | 16.30 | 19.70 | -6.00 | -26.09% | 28 | 1,242 | 78.52% |
| XPO240517C00097500 | 4/25/2024 4:16 PM | 97.5 | 23.31 | 14.50 | 18.50 | 0.00 | 0.00% | 1 | 75 | 83.45% |
| XPO240517C00100000 | 4/26/2024 3:16 PM | 100 | 9.30 | 13.30 | 16.10 | -8.20 | -46.86% | 19 | 525 | 82.57% |
| XPO240517C00105000 | 4/26/2024 5:25 PM | 105 | 10.00 | 10.30 | 11.40 | -5.60 | -35.90% | 73 | 203 | 74.85% |
| XPO240517C00110000 | 4/26/2024 7:55 PM | 110 | 7.60 | 7.70 | 8.30 | -2.40 | -24.00% | 1,627 | 341 | 73.19% |
| XPO240517C00115000 | 4/26/2024 7:40 PM | 115 | 5.60 | 5.50 | 6.10 | -4.50 | -44.55% | 2,628 | 756 | 72.88% |
| XPO240517C00120000 | 4/26/2024 7:36 PM | 120 | 3.90 | 3.70 | 4.40 | -3.40 | -46.58% | 6,602 | 522 | 72.17% |
| XPO240517C00125000 | 4/26/2024 7:36 PM | 125 | 2.67 | 2.55 | 3.10 | -2.39 | -47.23% | 61 | 753 | 72.51% |
| XPO240517C00130000 | 4/26/2024 7:43 PM | 130 | 1.80 | 1.70 | 2.10 | -1.80 | -50.00% | 2,073 | 3,093 | 72.36% |
| XPO240517C00135000 | 4/26/2024 7:19 PM | 135 | 1.04 | 0.75 | 1.45 | -1.46 | -58.40% | 3,025 | 5,978 | 69.60% |
| XPO240517C00140000 | 4/26/2024 7:55 PM | 140 | 0.75 | 0.60 | 1.90 | -0.85 | -53.12% | 7 | 661 | 81.10% |
| XPO240517C00145000 | 4/26/2024 3:39 PM | 145 | 0.24 | 0.20 | 1.25 | -0.81 | -77.14% | 14 | 320 | 77.93% |
| XPO240517C00150000 | 4/25/2024 3:23 PM | 150 | 0.65 | 0.10 | 0.75 | 0.00 | 0.00% | 4 | 409 | 76.17% |
| XPO240517C00155000 | 4/26/2024 6:39 PM | 155 | 0.12 | 0.05 | 0.65 | -0.28 | -70.00% | 5 | 1,707 | 79.59% |
| XPO240517C00160000 | 4/26/2024 3:56 PM | 160 | 0.75 | 0.00 | 0.70 | 0.55 | 275.00% | 3 | 22 | 85.45% |
| XPO240517C00165000 | 4/18/2024 3:38 PM | 165 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 92.24% |
| XPO240517C00170000 | 4/17/2024 5:28 PM | 170 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 61 | 84.57% |
| XPO240517C00175000 | 3/18/2024 3:08 PM | 175 | 0.29 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 81.64% |
| XPO240517C00180000 | 4/15/2024 7:14 PM | 180 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1,430 | 1,547 | 82.03% |
| XPO240517C00190000 | 4/23/2024 3:57 PM | 190 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 29 | 83.59% |
| 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 | 228.32% |
| XPO240517P00042500 | 9/27/2023 1:30 PM | 42.5 | 1.30 | 1.10 | 2.30 | 0.00 | 0.00% | 1 | 1 | 294.63% |
| XPO240517P00047500 | 2/21/2024 4:27 PM | 47.5 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 28 | 192.77% |
| XPO240517P00050000 | 10/30/2023 7:00 PM | 50 | 1.25 | 0.15 | 2.55 | 0.00 | 0.00% | - | 2 | 236.52% |
| XPO240517P00055000 | 2/21/2024 4:27 PM | 55 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 162.50% |
| XPO240517P00060000 | 4/19/2024 4:24 PM | 60 | 0.75 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 17 | 127.54% |
| XPO240517P00062500 | 4/5/2024 6:45 PM | 62.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 261 | 136.13% |
| XPO240517P00065000 | 4/5/2024 6:45 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 94 | 87.50% |
| XPO240517P00067500 | 2/20/2024 3:00 PM | 67.5 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 223 | 120.12% |
| XPO240517P00070000 | 3/7/2024 2:38 PM | 70 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 46 | 112.50% |
| XPO240517P00072500 | 2/6/2024 8:58 PM | 72.5 | 1.35 | 0.05 | 0.75 | 0.00 | 0.00% | 36 | 85 | 106.45% |
| XPO240517P00075000 | 3/18/2024 2:45 PM | 75 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 86 | 99.22% |
| XPO240517P00077500 | 4/16/2024 1:53 PM | 77.5 | 0.28 | 0.10 | 0.75 | 0.00 | 0.00% | 4 | 96 | 93.26% |
| XPO240517P00080000 | 4/22/2024 2:53 PM | 80 | 0.35 | 0.10 | 0.55 | 0.00 | 0.00% | 2 | 126 | 81.84% |
| XPO240517P00082500 | 4/26/2024 4:22 PM | 82.5 | 0.50 | 0.15 | 0.55 | 0.28 | 127.27% | 8 | 228 | 76.47% |
| XPO240517P00085000 | 4/26/2024 5:04 PM | 85 | 0.67 | 0.30 | 0.60 | 0.24 | 55.81% | 11 | 326 | 73.88% |
| XPO240517P00087500 | 4/26/2024 7:45 PM | 87.5 | 0.70 | 0.35 | 0.85 | 0.25 | 55.56% | 1 | 43 | 72.02% |
| XPO240517P00090000 | 4/26/2024 7:59 PM | 90 | 0.95 | 0.50 | 1.05 | 0.50 | 111.11% | 21 | 82 | 69.78% |
| XPO240517P00092500 | 4/26/2024 3:14 PM | 92.5 | 2.10 | 0.85 | 1.55 | 1.39 | 195.77% | 2 | 110 | 71.53% |
| XPO240517P00095000 | 4/26/2024 7:28 PM | 95 | 1.95 | 1.65 | 2.00 | 1.05 | 116.67% | 4,032 | 109 | 74.34% |
| XPO240517P00097500 | 4/26/2024 5:55 PM | 97.5 | 2.25 | 2.00 | 2.60 | 1.20 | 114.29% | 13 | 204 | 72.85% |
| XPO240517P00100000 | 4/26/2024 7:41 PM | 100 | 3.30 | 2.65 | 3.30 | 1.80 | 120.00% | 2,750 | 2,798 | 72.66% |
| XPO240517P00105000 | 4/26/2024 6:58 PM | 105 | 4.96 | 4.50 | 4.70 | 2.76 | 125.45% | 1,767 | 1,987 | 71.19% |
| XPO240517P00110000 | 4/26/2024 5:03 PM | 110 | 8.18 | 6.90 | 7.40 | 4.78 | 140.59% | 86 | 377 | 73.69% |
| XPO240517P00115000 | 4/26/2024 7:57 PM | 115 | 9.78 | 9.50 | 9.80 | 4.68 | 91.76% | 263 | 4,613 | 70.43% |
| XPO240517P00120000 | 4/26/2024 5:52 PM | 120 | 12.80 | 12.50 | 13.50 | 4.90 | 62.03% | 17 | 1,020 | 70.61% |
| XPO240517P00125000 | 4/26/2024 5:02 PM | 125 | 18.92 | 15.40 | 18.80 | 7.62 | 67.43% | 6 | 576 | 74.56% |
| XPO240517P00130000 | 4/26/2024 1:58 PM | 130 | 23.00 | 20.30 | 22.80 | 11.30 | 96.58% | 30 | 354 | 79.71% |
| XPO240517P00135000 | 4/17/2024 2:17 PM | 135 | 19.63 | 23.30 | 27.20 | 0.00 | 0.00% | 1 | 57 | 70.51% |
| XPO240517P00145000 | 4/17/2024 4:27 PM | 145 | 28.30 | 32.50 | 36.60 | 0.00 | 0.00% | 4 | 0 | 70.26% |
| XPO240517P00150000 | 4/4/2024 1:54 PM | 150 | 25.07 | 37.70 | 41.30 | 0.00 | 0.00% | 2 | 0 | 75.29% |
Related Tickers
SAIA Saia, Inc.
428.81
-21.03%
ODFL Old Dominion Freight Line, Inc.
182.42
-7.24%
RXO RXO, Inc.
19.36
-2.32%
ARCB ArcBest Corporation
127.89
-7.38%
KNX Knight-Swift Transportation Holdings Inc.
46.89
-0.53%
TFII TFI International Inc.
137.84
-2.06%
HTLD Heartland Express, Inc.
10.36
+2.57%
SNDR Schneider National, Inc.
21.35
+0.19%
WERN Werner Enterprises, Inc.
34.74
-0.97%
ULH Universal Logistics Holdings, Inc.
45.84
+39.37%