Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,895.28 +3,844.66 (+6.40%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
XPO, Inc. (XPO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517C00035000 | 2023-11-28 3:21PM EDT | 35.00 | 53.00 | 53.90 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO240517C00040000 | 2024-01-19 4:55PM EDT | 40.00 | 45.56 | 78.50 | 83.30 | 0.00 | - | 8 | 8 | 403.86% |
| XPO240517C00047500 | 2023-10-30 11:58AM EDT | 47.50 | 31.70 | 38.60 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| XPO240517C00050000 | 2023-12-20 2:43PM EDT | 50.00 | 40.79 | 34.10 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517C00060000 | 2023-11-30 3:11PM EDT | 60.00 | 28.40 | 28.50 | 32.30 | 0.00 | - | 10 | 6 | 0.00% |
| XPO240517C00062500 | 2024-03-20 10:37AM EDT | 62.50 | 59.15 | 51.10 | 54.80 | 0.00 | - | 2 | 15 | 144.82% |
| XPO240517C00065000 | 2024-01-19 4:27PM EDT | 65.00 | 22.69 | 54.00 | 58.80 | 0.00 | - | 2 | 52 | 252.98% |
| XPO240517C00067500 | 2024-01-19 2:48PM EDT | 67.50 | 19.87 | 51.50 | 56.00 | 0.00 | - | 1 | 4 | 238.48% |
| XPO240517C00070000 | 2024-01-05 2:05PM EDT | 70.00 | 17.70 | 27.30 | 29.70 | 0.00 | - | 2 | 35 | 0.00% |
| XPO240517C00072500 | 2024-02-06 12:42PM EDT | 72.50 | 27.70 | 54.50 | 58.40 | 0.00 | - | 1 | 15 | 315.41% |
| XPO240517C00075000 | 2024-02-14 12:38PM EDT | 75.00 | 45.15 | 46.70 | 50.10 | 0.00 | - | 1 | 14 | 232.52% |
| XPO240517C00077500 | 2024-02-07 10:44AM EDT | 77.50 | 34.26 | 49.70 | 54.20 | 0.00 | - | 3 | 44 | 293.14% |
| XPO240517C00080000 | 2024-04-17 12:08PM EDT | 80.00 | 37.50 | 33.30 | 36.60 | 0.00 | - | 1 | 51 | 79.59% |
| XPO240517C00082500 | 2024-03-15 10:01AM EDT | 82.50 | 41.30 | 43.00 | 45.50 | 0.00 | - | 1 | 46 | 236.62% |
| XPO240517C00085000 | 2024-03-12 1:16PM EDT | 85.00 | 41.00 | 41.70 | 43.50 | 0.00 | - | 2 | 622 | 233.92% |
| XPO240517C00087500 | 2024-02-13 10:42AM EDT | 87.50 | 29.90 | 35.30 | 38.10 | 0.00 | - | 1 | 62 | 186.23% |
| XPO240517C00090000 | 2024-03-12 1:07PM EDT | 90.00 | 36.83 | 36.90 | 39.60 | 0.00 | - | 5 | 765 | 217.09% |
| XPO240517C00092500 | 2024-04-19 11:05AM EDT | 92.50 | 23.65 | 22.70 | 24.40 | -1.40 | -5.59% | 3 | 75 | 73.07% |
| XPO240517C00095000 | 2024-04-02 11:26AM EDT | 95.00 | 21.35 | 20.50 | 21.60 | -5.23 | -19.68% | 1 | 1,241 | 66.55% |
| XPO240517C00097500 | 2024-03-21 2:54PM EDT | 97.50 | 29.97 | 18.60 | 19.40 | 0.00 | - | 2 | 75 | 65.97% |
| XPO240517C00100000 | 2024-04-19 2:39PM EDT | 100.00 | 16.00 | 16.50 | 17.40 | -2.58 | -13.89% | 2 | 525 | 64.38% |
| XPO240517C00105000 | 2024-04-19 3:46PM EDT | 105.00 | 12.45 | 12.90 | 13.50 | -10.55 | -45.87% | 15 | 222 | 62.13% |
| XPO240517C00110000 | 2024-04-19 3:56PM EDT | 110.00 | 10.00 | 9.80 | 10.20 | -0.70 | -6.54% | 23 | 345 | 60.89% |
| XPO240517C00115000 | 2024-04-19 3:46PM EDT | 115.00 | 6.90 | 7.10 | 7.40 | -0.90 | -11.54% | 8 | 828 | 59.23% |
| XPO240517C00120000 | 2024-04-19 2:48PM EDT | 120.00 | 5.00 | 5.00 | 5.30 | -0.55 | -9.91% | 9 | 180 | 58.66% |
| XPO240517C00125000 | 2024-04-19 2:24PM EDT | 125.00 | 3.44 | 3.40 | 3.70 | -0.56 | -14.00% | 6 | 623 | 58.22% |
| XPO240517C00130000 | 2024-04-19 2:24PM EDT | 130.00 | 2.10 | 2.30 | 2.45 | -0.57 | -21.35% | 15 | 5,595 | 57.85% |
| XPO240517C00135000 | 2024-04-19 1:07PM EDT | 135.00 | 1.55 | 1.45 | 1.65 | -0.30 | -16.22% | 14 | 3,426 | 57.62% |
| XPO240517C00140000 | 2024-04-19 3:36PM EDT | 140.00 | 0.87 | 0.80 | 1.10 | -0.23 | -20.91% | 11 | 522 | 56.84% |
| XPO240517C00145000 | 2024-04-19 12:53PM EDT | 145.00 | 0.55 | 0.50 | 0.75 | -0.49 | -47.12% | 3 | 321 | 57.52% |
| XPO240517C00150000 | 2024-04-19 12:57PM EDT | 150.00 | 0.32 | 0.30 | 0.95 | -0.18 | -36.00% | 1 | 2,896 | 63.62% |
| XPO240517C00155000 | 2024-04-09 3:54PM EDT | 155.00 | 1.07 | 0.10 | 0.75 | 0.00 | - | 26 | 1,687 | 64.11% |
| XPO240517C00160000 | 2024-04-19 1:39PM EDT | 160.00 | 0.20 | 0.05 | 0.55 | -0.22 | -52.38% | 5 | 22 | 65.04% |
| XPO240517C00165000 | 2024-04-18 11:38AM EDT | 165.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 27 | 68.75% |
| XPO240517C00170000 | 2024-04-17 1:28PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 77.25% |
| XPO240517C00175000 | 2024-03-18 11:08AM EDT | 175.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 64.65% |
| XPO240517C00180000 | 2024-04-15 3:14PM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,430 | 1,547 | 65.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517P00040000 | 2024-03-07 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 197.46% |
| XPO240517P00042500 | 2023-09-27 9:30AM EDT | 42.50 | 1.30 | 1.10 | 2.30 | 0.00 | - | 1 | 1 | 254.39% |
| XPO240517P00047500 | 2024-02-21 12:27PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 167.58% |
| XPO240517P00050000 | 2023-10-30 3:00PM EDT | 50.00 | 1.25 | 0.15 | 2.55 | 0.00 | - | - | 2 | 205.27% |
| XPO240517P00055000 | 2024-02-21 12:27PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 142.19% |
| XPO240517P00060000 | 2024-04-19 12:24PM EDT | 60.00 | 0.75 | 0.00 | 0.75 | +0.63 | +525.00% | 2 | 18 | 127.05% |
| XPO240517P00062500 | 2024-04-05 2:45PM EDT | 62.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 261 | 119.92% |
| XPO240517P00065000 | 2024-04-05 2:45PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 78.13% |
| XPO240517P00067500 | 2024-02-20 11:00AM EDT | 67.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 223 | 106.45% |
| XPO240517P00070000 | 2024-03-07 10:38AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 100.10% |
| XPO240517P00072500 | 2024-02-06 4:58PM EDT | 72.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | 36 | 85 | 95.12% |
| XPO240517P00075000 | 2024-03-18 10:45AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 89.06% |
| XPO240517P00077500 | 2024-04-16 9:53AM EDT | 77.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 4 | 96 | 83.11% |
| XPO240517P00080000 | 2024-02-14 1:49PM EDT | 80.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 8 | 128 | 77.44% |
| XPO240517P00082500 | 2024-04-17 1:37PM EDT | 82.50 | 0.25 | 0.10 | 1.00 | 0.00 | - | 4 | 227 | 76.81% |
| XPO240517P00085000 | 2024-04-17 10:13AM EDT | 85.00 | 0.43 | 0.15 | 0.60 | +0.13 | +43.33% | 5 | 326 | 65.48% |
| XPO240517P00087500 | 2024-04-18 1:22PM EDT | 87.50 | 0.35 | 0.45 | 0.55 | 0.00 | - | 19 | 43 | 64.01% |
| XPO240517P00090000 | 2024-04-19 2:57PM EDT | 90.00 | 0.72 | 0.60 | 0.70 | +0.22 | +44.00% | 12 | 59 | 62.35% |
| XPO240517P00092500 | 2024-04-17 10:04AM EDT | 92.50 | 0.65 | 0.75 | 0.90 | 0.00 | - | 1 | 110 | 60.40% |
| XPO240517P00095000 | 2024-04-19 2:50PM EDT | 95.00 | 1.33 | 1.05 | 1.20 | +0.26 | +24.30% | 11 | 73 | 59.86% |
| XPO240517P00097500 | 2024-04-16 3:48PM EDT | 97.50 | 0.85 | 1.40 | 1.55 | 0.00 | - | 18 | 107 | 58.89% |
| XPO240517P00100000 | 2024-04-19 2:54PM EDT | 100.00 | 2.34 | 1.85 | 2.05 | +0.44 | +23.16% | 10 | 2,680 | 58.45% |
| XPO240517P00105000 | 2024-04-19 10:25AM EDT | 105.00 | 3.15 | 3.10 | 3.30 | +0.10 | +3.28% | 2 | 2,565 | 57.30% |
| XPO240517P00110000 | 2024-04-19 3:44PM EDT | 110.00 | 5.40 | 4.90 | 5.20 | +0.60 | +12.50% | 2 | 538 | 57.07% |
| XPO240517P00115000 | 2024-04-19 3:48PM EDT | 115.00 | 7.70 | 7.20 | 7.50 | +0.43 | +5.91% | 24 | 3,034 | 55.99% |
| XPO240517P00120000 | 2024-04-19 10:39AM EDT | 120.00 | 10.36 | 10.10 | 10.40 | +0.61 | +6.26% | 3 | 2,740 | 55.35% |
| XPO240517P00125000 | 2024-04-18 12:28PM EDT | 125.00 | 11.23 | 13.10 | 14.60 | 0.00 | - | 1 | 566 | 56.37% |
| XPO240517P00130000 | 2024-04-19 11:15AM EDT | 130.00 | 17.30 | 16.70 | 18.50 | +2.00 | +13.07% | 1 | 355 | 54.91% |
| XPO240517P00135000 | 2024-04-17 10:17AM EDT | 135.00 | 19.63 | 20.80 | 22.30 | 0.00 | - | 1 | 57 | 50.83% |
| XPO240517P00145000 | 2024-04-17 12:27PM EDT | 145.00 | 28.30 | 30.10 | 32.60 | 0.00 | - | 4 | 0 | 61.77% |
| XPO240517P00150000 | 2024-04-04 9:54AM EDT | 150.00 | 25.07 | 34.10 | 37.30 | 0.00 | - | 2 | 0 | 50.68% |
© 2024 Yahoo. All rights reserved.