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
60,193.88 -1,271.68 (-2.07%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240719C00125000 | 2024-04-01 12:00AM EDT | 125.00 | 69.53 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240719C00145000 | 2024-04-29 3:46PM EDT | 145.00 | 41.00 | 25.30 | 31.90 | 0.00 | - | 7 | 1 | 46.09% |
| ODFL240719C00150000 | 2024-06-21 12:13PM EDT | 150.00 | 25.83 | 22.70 | 31.10 | 0.00 | - | 38 | 42 | 87.55% |
| ODFL240719C00155000 | 2024-06-10 1:43PM EDT | 155.00 | 18.64 | 18.10 | 26.50 | 0.00 | - | 1 | 1 | 79.86% |
| ODFL240719C00160000 | 2024-05-23 1:32PM EDT | 160.00 | 15.20 | 13.60 | 18.80 | 0.00 | - | - | 4 | 47.78% |
| ODFL240719C00165000 | 2024-06-21 2:30PM EDT | 165.00 | 13.00 | 11.50 | 16.20 | 0.00 | - | 40 | 55 | 55.46% |
| ODFL240719C00170000 | 2024-06-24 9:47AM EDT | 170.00 | 10.15 | 6.10 | 9.80 | 0.00 | - | 1 | 119 | 34.91% |
| ODFL240719C00175000 | 2024-06-28 10:37AM EDT | 175.00 | 6.90 | 6.00 | 6.40 | +1.80 | +35.29% | 19 | 165 | 32.31% |
| ODFL240719C00180000 | 2024-06-28 3:50PM EDT | 180.00 | 3.70 | 3.50 | 3.90 | +0.80 | +27.59% | 519 | 506 | 31.10% |
| ODFL240719C00185000 | 2024-06-28 11:12AM EDT | 185.00 | 2.12 | 1.85 | 2.25 | +0.29 | +15.85% | 2 | 140 | 30.80% |
| ODFL240719C00190000 | 2024-06-28 10:13AM EDT | 190.00 | 1.20 | 0.80 | 1.20 | +0.05 | +4.35% | 3 | 141 | 30.55% |
| ODFL240719C00195000 | 2024-06-26 2:55PM EDT | 195.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 8 | 77 | 35.18% |
| ODFL240719C00200000 | 2024-06-27 10:53AM EDT | 200.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 6 | 180 | 50.72% |
| ODFL240719C00205000 | 2024-06-06 2:03PM EDT | 205.00 | 0.34 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 59.30% |
| ODFL240719C00210000 | 2024-06-21 10:53AM EDT | 210.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 53.13% |
| ODFL240719C00215000 | 2024-06-27 2:50PM EDT | 215.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 94 | 70.53% |
| ODFL240719C00220000 | 2024-05-09 12:44PM EDT | 220.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 28 | 64 | 58.11% |
| ODFL240719C00225000 | 2024-05-09 11:02AM EDT | 225.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 5 | 102 | 62.57% |
| ODFL240719C00230000 | 2024-06-26 3:57PM EDT | 230.00 | 0.91 | 0.00 | 4.30 | 0.00 | - | 2 | 102 | 86.13% |
| ODFL240719C00235000 | 2024-06-24 2:29PM EDT | 235.00 | 1.62 | 0.00 | 4.30 | 0.00 | - | 4 | 17 | 90.92% |
| ODFL240719C00240000 | 2024-05-14 12:17PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| ODFL240719C00245000 | 2024-04-23 10:47AM EDT | 245.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ODFL240719C00250000 | 2024-05-08 1:29PM EDT | 250.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 2 | 39 | 82.59% |
| ODFL240719C00255000 | 2024-04-25 10:03AM EDT | 255.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 4 | 6 | 108.42% |
| ODFL240719C00260000 | 2024-04-10 2:35PM EDT | 260.00 | 2.63 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 112.45% |
| ODFL240719C00265000 | 2024-04-01 12:00AM EDT | 265.00 | 3.10 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240719C00270000 | 2024-03-05 4:44PM EDT | 270.00 | 3.00 | 1.35 | 6.90 | 0.00 | - | - | 54 | 142.49% |
| ODFL240719C00280000 | 2024-04-23 3:49PM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ODFL240719C00290000 | 2024-04-24 10:22AM EDT | 290.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 134.38% |
| ODFL240719C00300000 | 2024-03-22 11:28AM EDT | 300.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 8 | 114.80% |
| ODFL240719C00330000 | 2024-04-24 10:20AM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 158.98% |
| ODFL240719C00360000 | 2023-12-06 10:48AM EDT | 360.00 | 54.80 | 55.70 | 61.30 | 0.00 | - | 2 | 1 | 556.30% |
| ODFL240719C00380000 | 2024-02-07 1:05PM EDT | 380.00 | 80.43 | 65.00 | 71.40 | 0.00 | - | 1 | 3 | 626.56% |
| ODFL240719C00400000 | 2024-02-07 11:40AM EDT | 400.00 | 69.50 | 51.30 | 57.10 | 0.00 | - | 1 | 2 | 556.15% |
| ODFL240719C00410000 | 2024-03-15 10:27AM EDT | 410.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ODFL240719C00420000 | 2024-02-21 11:27AM EDT | 420.00 | 37.90 | 42.90 | 48.60 | 0.00 | - | - | 1 | 518.49% |
| ODFL240719C00430000 | 2024-03-19 2:54PM EDT | 430.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| ODFL240719C00440000 | 2024-03-20 1:37PM EDT | 440.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ODFL240719C00450000 | 2024-03-14 2:54PM EDT | 450.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ODFL240719C00460000 | 2024-03-26 9:58AM EDT | 460.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| ODFL240719C00470000 | 2024-03-25 3:59PM EDT | 470.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ODFL240719C00480000 | 2024-02-26 3:09PM EDT | 480.00 | 21.76 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 333.92% |
| ODFL240719C00500000 | 2024-03-08 11:59AM EDT | 500.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ODFL240719C00510000 | 2024-03-25 3:28PM EDT | 510.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ODFL240719C00520000 | 2024-03-21 3:49PM EDT | 520.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ODFL240719C00530000 | 2023-11-27 12:00PM EDT | 530.00 | 6.20 | 6.10 | 11.20 | 0.00 | - | 3 | 5 | 322.69% |
| ODFL240719C00540000 | 2024-03-05 4:44PM EDT | 540.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| ODFL240719C00560000 | 2024-02-16 10:30AM EDT | 560.00 | 3.40 | 1.65 | 7.00 | 0.00 | - | 1 | 3 | 284.72% |
| ODFL240719C00580000 | 2023-12-26 12:39PM EDT | 580.00 | 3.90 | 0.10 | 5.60 | 0.00 | - | 1 | 3 | 268.31% |
| ODFL240719C00600000 | 2024-03-22 11:28AM EDT | 600.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240719P00105000 | 2024-06-06 1:19PM EDT | 105.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | - | 4 | 157.50% |
| ODFL240719P00140000 | 2024-06-20 11:26AM EDT | 140.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 53.71% |
| ODFL240719P00145000 | 2024-06-06 2:31PM EDT | 145.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 5 | 23 | 75.73% |
| ODFL240719P00150000 | 2024-06-28 3:31PM EDT | 150.00 | 0.15 | 0.05 | 0.60 | -0.05 | -25.00% | 2 | 94 | 45.85% |
| ODFL240719P00155000 | 2024-06-28 9:40AM EDT | 155.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 3 | 94 | 38.53% |
| ODFL240719P00160000 | 2024-06-28 1:51PM EDT | 160.00 | 0.68 | 0.35 | 0.75 | -0.22 | -24.44% | 7 | 220 | 33.18% |
| ODFL240719P00165000 | 2024-06-28 3:31PM EDT | 165.00 | 1.29 | 1.00 | 1.25 | -0.26 | -16.77% | 10 | 223 | 30.36% |
| ODFL240719P00170000 | 2024-06-28 1:51PM EDT | 170.00 | 2.05 | 2.10 | 2.35 | -1.06 | -34.08% | 1,015 | 288 | 29.29% |
| ODFL240719P00175000 | 2024-06-28 12:41PM EDT | 175.00 | 3.59 | 3.70 | 4.20 | -1.21 | -25.21% | 37 | 196 | 28.81% |
| ODFL240719P00180000 | 2024-06-28 2:00PM EDT | 180.00 | 6.10 | 6.30 | 6.90 | -2.20 | -26.51% | 3 | 184 | 28.75% |
| ODFL240719P00185000 | 2024-06-28 9:32AM EDT | 185.00 | 9.50 | 6.80 | 11.00 | -2.20 | -18.80% | 50 | 137 | 33.15% |
| ODFL240719P00190000 | 2024-05-28 2:13PM EDT | 190.00 | 20.42 | 13.60 | 19.80 | 0.00 | - | 2 | 57 | 66.50% |
| ODFL240719P00195000 | 2024-06-03 2:51PM EDT | 195.00 | 26.47 | 14.30 | 23.00 | 0.00 | - | 1 | 26 | 63.54% |
| ODFL240719P00200000 | 2024-06-27 1:26PM EDT | 200.00 | 25.80 | 19.60 | 27.90 | 0.00 | - | 2 | 26 | 70.57% |
| ODFL240719P00205000 | 2024-06-27 2:41PM EDT | 205.00 | 34.60 | 24.20 | 32.90 | 0.00 | - | 33 | 12 | 77.76% |
| ODFL240719P00210000 | 2024-06-27 3:55PM EDT | 210.00 | 35.59 | 29.00 | 38.00 | 0.00 | - | 6 | 8 | 85.27% |
| ODFL240719P00215000 | 2024-06-27 3:55PM EDT | 215.00 | 40.59 | 34.00 | 43.00 | 0.00 | - | 62 | 52 | 91.69% |
| ODFL240719P00220000 | 2024-06-27 3:55PM EDT | 220.00 | 45.62 | 39.00 | 48.00 | 0.00 | - | 36 | 0 | 97.79% |
| ODFL240719P00225000 | 2024-06-06 3:56PM EDT | 225.00 | 55.22 | 44.00 | 53.00 | 0.00 | - | 1 | 0 | 103.61% |
| ODFL240719P00230000 | 2024-04-15 2:22PM EDT | 230.00 | 19.50 | 41.80 | 49.70 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240719P00280000 | 2024-03-25 12:06PM EDT | 280.00 | 0.49 | 56.00 | 64.90 | 0.00 | - | 2 | 4 | 0.00% |
| ODFL240719P00290000 | 2024-03-13 11:55AM EDT | 290.00 | 1.16 | 66.00 | 75.00 | 0.00 | - | 1 | 4 | 0.00% |
| ODFL240719P00300000 | 2024-03-21 1:11PM EDT | 300.00 | 3.00 | 76.10 | 85.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00320000 | 2024-01-18 2:58PM EDT | 320.00 | 10.80 | 1.10 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL240719P00330000 | 2024-02-23 10:30AM EDT | 330.00 | 3.37 | 1.00 | 6.30 | 0.00 | - | 2 | 8 | 0.00% |
| ODFL240719P00340000 | 2024-03-18 10:36AM EDT | 340.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ODFL240719P00350000 | 2024-03-20 9:39AM EDT | 350.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00360000 | 2024-03-27 11:12AM EDT | 360.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ODFL240719P00370000 | 2024-01-02 4:14PM EDT | 370.00 | 22.70 | 17.00 | 19.90 | 0.00 | - | 8 | 9 | 0.00% |
| ODFL240719P00380000 | 2024-02-22 2:18PM EDT | 380.00 | 10.50 | 6.40 | 11.40 | 0.00 | - | 1 | 13 | 0.00% |
| ODFL240719P00390000 | 2024-03-04 1:37PM EDT | 390.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ODFL240719P00400000 | 2024-03-07 11:52AM EDT | 400.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ODFL240719P00410000 | 2024-03-05 4:13PM EDT | 410.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ODFL240719P00420000 | 2024-03-21 12:59PM EDT | 420.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL240719P00430000 | 2024-03-08 1:55PM EDT | 430.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00440000 | 2024-03-05 12:38PM EDT | 440.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ODFL240719P00460000 | 2024-03-07 11:38AM EDT | 460.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.