Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,859.97 -529.48 (-0.86%) CMC Crypto 200
1,267.95 -15.88 (-1.24%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240816C00165000 | 2024-06-28 10:46AM EDT | 165.00 | 17.10 | 16.00 | 17.60 | +1.39 | +8.85% | 2 | 8 | 43.42% |
| ODFL240816C00170000 | 2024-06-28 11:09AM EDT | 170.00 | 12.90 | 13.10 | 13.70 | +1.00 | +8.40% | 2 | 204 | 39.73% |
| ODFL240816C00175000 | 2024-06-28 2:29PM EDT | 175.00 | 10.80 | 10.30 | 10.80 | +1.80 | +20.00% | 16 | 54 | 38.87% |
| ODFL240816C00180000 | 2024-06-28 2:46PM EDT | 180.00 | 8.10 | 7.80 | 8.30 | +1.21 | +17.56% | 4 | 126 | 38.04% |
| ODFL240816C00185000 | 2024-06-28 1:53PM EDT | 185.00 | 6.40 | 5.60 | 6.30 | +1.50 | +30.61% | 7 | 122 | 37.65% |
| ODFL240816C00190000 | 2024-06-28 2:46PM EDT | 190.00 | 4.35 | 3.60 | 5.20 | -0.07 | -1.58% | 3 | 34 | 39.53% |
| ODFL240816C00195000 | 2024-06-28 1:53PM EDT | 195.00 | 3.57 | 2.55 | 3.80 | +0.57 | +19.00% | 1 | 21 | 38.88% |
| ODFL240816C00200000 | 2024-06-28 10:52AM EDT | 200.00 | 2.10 | 1.65 | 2.85 | +0.37 | +21.39% | 2 | 36 | 39.05% |
| ODFL240816C00210000 | 2024-06-26 3:00PM EDT | 210.00 | 1.17 | 0.50 | 1.95 | 0.00 | - | 2 | 30 | 42.14% |
| ODFL240816C00220000 | 2024-06-04 9:53AM EDT | 220.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 52.60% |
| ODFL240816C00260000 | 2024-06-04 9:46AM EDT | 260.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 75.78% |
| ODFL240816C00270000 | 2024-06-04 9:54AM EDT | 270.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 40 | 40 | 58.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240816P00135000 | 2024-06-24 2:42PM EDT | 135.00 | 0.61 | 0.00 | 4.60 | 0.00 | - | 4 | 155 | 64.36% |
| ODFL240816P00140000 | 2024-06-24 2:42PM EDT | 140.00 | 0.79 | 0.05 | 4.10 | 0.00 | - | 4 | 55 | 56.04% |
| ODFL240816P00145000 | 2024-06-27 2:11PM EDT | 145.00 | 1.15 | 0.70 | 1.10 | 0.00 | - | 1 | 81 | 41.36% |
| ODFL240816P00150000 | 2024-06-28 2:00PM EDT | 150.00 | 1.29 | 0.85 | 1.55 | -1.21 | -48.40% | 5 | 16 | 39.70% |
| ODFL240816P00155000 | 2024-06-28 11:03AM EDT | 155.00 | 2.12 | 1.55 | 2.15 | -1.18 | -35.76% | 9 | 21 | 37.95% |
| ODFL240816P00160000 | 2024-06-28 12:32PM EDT | 160.00 | 2.05 | 2.30 | 3.10 | -1.05 | -33.87% | 7 | 35 | 37.01% |
| ODFL240816P00165000 | 2024-06-28 3:25PM EDT | 165.00 | 3.90 | 3.50 | 4.80 | -0.68 | -14.85% | 37 | 48 | 38.07% |
| ODFL240816P00170000 | 2024-06-28 2:00PM EDT | 170.00 | 5.20 | 5.10 | 6.20 | -0.50 | -8.77% | 7 | 128 | 36.05% |
| ODFL240816P00175000 | 2024-06-28 11:58AM EDT | 175.00 | 7.40 | 6.50 | 8.10 | -0.25 | -3.27% | 7 | 27 | 34.57% |
| ODFL240816P00180000 | 2024-06-28 3:08PM EDT | 180.00 | 10.20 | 9.80 | 10.80 | -1.30 | -11.30% | 6 | 196 | 34.55% |
| ODFL240816P00185000 | 2024-06-28 2:16PM EDT | 185.00 | 12.30 | 12.60 | 13.90 | -0.50 | -3.91% | 2 | 137 | 34.42% |
| ODFL240816P00190000 | 2024-06-21 10:15AM EDT | 190.00 | 20.12 | 15.60 | 17.60 | 0.00 | - | 1 | 24 | 35.22% |
| ODFL240816P00195000 | 2024-06-21 10:12AM EDT | 195.00 | 22.82 | 17.40 | 24.70 | 0.00 | - | 2 | 2 | 50.05% |
© 2024 Yahoo. All rights reserved.