Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,826.43 +371.16 (+0.58%) CMC Crypto 200
1,382.80 +45.04 (+3.37%)
XPO, Inc. (XPO)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816C00050000 | 2024-06-06 11:33AM EDT | 50.00 | 56.63 | 51.80 | 55.80 | 0.00 | - | - | 20 | 103.32% |
| XPO240816C00060000 | 2024-05-08 1:05PM EDT | 60.00 | 53.32 | 48.10 | 52.50 | 0.00 | - | 1 | 2 | 177.69% |
| XPO240816C00065000 | 2023-12-26 10:55AM EDT | 65.00 | 30.00 | 26.10 | 27.20 | 0.00 | - | - | 1 | 0.00% |
| XPO240816C00070000 | 2024-02-05 2:02PM EDT | 70.00 | 29.60 | 57.50 | 61.70 | 0.00 | - | 26 | 53 | 317.43% |
| XPO240816C00075000 | 2024-04-29 2:47PM EDT | 75.00 | 37.50 | 31.60 | 35.80 | 0.00 | - | 1 | 4 | 111.10% |
| XPO240816C00077500 | 2024-01-18 2:45PM EDT | 77.50 | 15.20 | 44.50 | 48.70 | 0.00 | - | 1 | 7 | 230.51% |
| XPO240816C00080000 | 2024-06-07 2:09PM EDT | 80.00 | 29.16 | 23.80 | 27.00 | 0.00 | - | 2 | 3 | 65.33% |
| XPO240816C00082500 | 2024-01-10 4:18PM EDT | 82.50 | 13.40 | 41.00 | 44.80 | 0.00 | - | 3 | 12 | 218.38% |
| XPO240816C00085000 | 2024-06-17 1:03PM EDT | 85.00 | 21.84 | 20.30 | 21.90 | 0.00 | - | 2 | 1,366 | 61.08% |
| XPO240816C00087500 | 2024-01-09 11:54AM EDT | 87.50 | 11.10 | 35.60 | 37.60 | 0.00 | - | 1 | 2 | 187.62% |
| XPO240816C00090000 | 2024-06-18 2:48PM EDT | 90.00 | 17.40 | 16.30 | 17.80 | -0.11 | -0.63% | 1 | 623 | 57.23% |
| XPO240816C00092500 | 2024-02-23 4:37PM EDT | 92.50 | 35.05 | 36.30 | 37.70 | 0.00 | - | 2 | 12 | 205.13% |
| XPO240816C00095000 | 2024-06-13 12:46PM EDT | 95.00 | 12.86 | 12.90 | 13.40 | 0.00 | - | 2 | 12 | 52.54% |
| XPO240816C00097500 | 2024-06-18 12:38PM EDT | 97.50 | 12.98 | 11.30 | 11.80 | +1.78 | +15.89% | 2 | 3 | 51.75% |
| XPO240816C00100000 | 2024-06-18 12:45PM EDT | 100.00 | 11.38 | 9.90 | 10.30 | +2.45 | +27.44% | 5 | 77 | 51.21% |
| XPO240816C00105000 | 2024-06-18 11:02AM EDT | 105.00 | 8.20 | 7.40 | 8.00 | +0.70 | +9.33% | 1 | 50 | 51.05% |
| XPO240816C00110000 | 2024-06-18 3:39PM EDT | 110.00 | 5.50 | 4.90 | 5.70 | -1.00 | -15.38% | 4 | 751 | 50.55% |
| XPO240816C00115000 | 2024-06-17 11:35AM EDT | 115.00 | 4.20 | 3.10 | 4.10 | 0.00 | - | 4 | 792 | 49.95% |
| XPO240816C00120000 | 2024-06-18 2:39PM EDT | 120.00 | 3.00 | 2.70 | 2.95 | +0.05 | +1.69% | 2 | 494 | 49.95% |
| XPO240816C00125000 | 2024-06-17 10:29AM EDT | 125.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 2 | 154 | 49.61% |
| XPO240816C00130000 | 2024-06-17 11:40AM EDT | 130.00 | 1.50 | 0.25 | 1.45 | 0.00 | - | 1 | 243 | 49.85% |
| XPO240816C00135000 | 2024-06-18 1:25PM EDT | 135.00 | 1.11 | 0.85 | 1.00 | +0.26 | +30.59% | 1 | 151 | 49.88% |
| XPO240816C00140000 | 2024-06-12 2:45PM EDT | 140.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 2 | 40 | 50.98% |
| XPO240816C00145000 | 2024-05-03 2:29PM EDT | 145.00 | 2.15 | 0.65 | 0.80 | 0.00 | - | 21 | 89 | 54.88% |
| XPO240816C00150000 | 2024-05-22 10:24AM EDT | 150.00 | 0.45 | 0.15 | 2.45 | 0.00 | - | 2 | 87 | 67.46% |
| XPO240816C00155000 | 2024-06-17 12:04PM EDT | 155.00 | 0.45 | 0.10 | 2.35 | 0.00 | - | 1 | 47 | 70.58% |
| XPO240816C00160000 | 2024-06-17 12:04PM EDT | 160.00 | 0.35 | 0.05 | 2.30 | 0.00 | - | 1 | 46 | 73.78% |
| XPO240816C00165000 | 2024-04-09 9:55AM EDT | 165.00 | 3.40 | 0.20 | 2.55 | 0.00 | - | 2 | 13 | 80.37% |
| XPO240816C00170000 | 2024-05-09 12:39PM EDT | 170.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 65.72% |
| XPO240816C00175000 | 2024-03-26 9:38AM EDT | 175.00 | 2.45 | 1.20 | 1.50 | 0.00 | - | 10 | 16 | 87.11% |
| XPO240816C00180000 | 2024-04-15 3:47PM EDT | 180.00 | 1.70 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 74.37% |
| XPO240816C00185000 | 2024-04-24 9:43AM EDT | 185.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | - | 1 | 65.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816P00042500 | 2024-02-07 3:36PM EDT | 42.50 | 0.27 | 0.00 | 1.20 | 0.00 | - | - | 1 | 129.25% |
| XPO240816P00045000 | 2024-02-07 3:35PM EDT | 45.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 121.78% |
| XPO240816P00047500 | 2024-01-16 10:30AM EDT | 47.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPO240816P00050000 | 2024-01-08 3:27PM EDT | 50.00 | 1.02 | 0.05 | 1.80 | 0.00 | - | - | 1 | 118.31% |
| XPO240816P00060000 | 2024-06-14 11:29AM EDT | 60.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 5 | 1,592 | 65.72% |
| XPO240816P00065000 | 2024-06-14 10:05AM EDT | 65.00 | 0.35 | 0.20 | 2.35 | 0.00 | - | 5 | 613 | 87.94% |
| XPO240816P00070000 | 2024-05-22 9:41AM EDT | 70.00 | 0.40 | 0.15 | 2.45 | 0.00 | - | 1 | 4 | 77.00% |
| XPO240816P00075000 | 2024-06-14 11:29AM EDT | 75.00 | 0.72 | 0.25 | 2.65 | 0.00 | - | 5 | 35 | 68.41% |
| XPO240816P00077500 | 2024-04-30 11:22AM EDT | 77.50 | 1.60 | 0.05 | 0.80 | 0.00 | - | 1 | 108 | 53.39% |
| XPO240816P00080000 | 2024-06-14 11:29AM EDT | 80.00 | 1.31 | 0.80 | 1.00 | 0.00 | - | 1 | 357 | 50.34% |
| XPO240816P00082500 | 2024-05-22 3:31PM EDT | 82.50 | 1.00 | 1.05 | 1.30 | 0.00 | - | 1 | 170 | 51.00% |
| XPO240816P00085000 | 2024-06-14 10:45AM EDT | 85.00 | 2.45 | 1.45 | 1.65 | 0.00 | - | 13 | 654 | 49.98% |
| XPO240816P00087500 | 2024-06-04 11:36AM EDT | 87.50 | 2.00 | 1.90 | 2.10 | 0.00 | - | 1 | 352 | 49.22% |
| XPO240816P00090000 | 2024-06-17 11:42AM EDT | 90.00 | 2.82 | 2.45 | 2.70 | 0.00 | - | 3 | 351 | 48.98% |
| XPO240816P00092500 | 2024-06-14 9:58AM EDT | 92.50 | 4.94 | 3.10 | 3.40 | 0.00 | - | 1 | 343 | 48.65% |
| XPO240816P00095000 | 2024-06-17 2:05PM EDT | 95.00 | 4.10 | 3.90 | 4.20 | +0.28 | +7.33% | 2 | 1,142 | 48.22% |
| XPO240816P00097500 | 2024-06-17 10:22AM EDT | 97.50 | 5.40 | 4.80 | 5.10 | 0.00 | - | 1 | 71 | 47.66% |
| XPO240816P00100000 | 2024-06-18 3:54PM EDT | 100.00 | 6.00 | 5.80 | 6.20 | +0.38 | +6.76% | 37 | 139 | 47.60% |
| XPO240816P00105000 | 2024-06-18 3:49PM EDT | 105.00 | 8.40 | 8.20 | 8.60 | -0.50 | -5.62% | 3 | 436 | 46.35% |
| XPO240816P00110000 | 2024-06-18 9:30AM EDT | 110.00 | 10.70 | 11.10 | 11.70 | -0.70 | -6.14% | 1 | 1,272 | 46.36% |
| XPO240816P00115000 | 2024-06-18 3:51PM EDT | 115.00 | 14.71 | 13.10 | 15.00 | +1.01 | +7.37% | 57 | 643 | 44.71% |
| XPO240816P00120000 | 2024-06-18 12:12PM EDT | 120.00 | 17.43 | 18.40 | 19.10 | -1.43 | -7.58% | 2 | 87 | 45.95% |
| XPO240816P00125000 | 2024-06-05 12:38PM EDT | 125.00 | 19.30 | 21.90 | 23.30 | 0.00 | - | 1 | 107 | 45.75% |
| XPO240816P00130000 | 2024-05-30 10:13AM EDT | 130.00 | 24.29 | 25.50 | 27.70 | 0.00 | - | 1 | 104 | 45.09% |
| XPO240816P00135000 | 2024-04-29 3:39PM EDT | 135.00 | 28.18 | 26.70 | 29.40 | 0.00 | - | 3 | 119 | 0.00% |
| XPO240816P00140000 | 2024-03-13 11:37AM EDT | 140.00 | 22.90 | 21.00 | 21.80 | 0.00 | - | 3 | 38 | 0.00% |
| XPO240816P00145000 | 2024-05-20 2:24PM EDT | 145.00 | 34.60 | 39.80 | 43.80 | 0.00 | - | 1 | 0 | 72.27% |
© 2024 Yahoo. All rights reserved.