S&P 500   3,356.09 (+0.14%)
DOW   27,725.64 (+1.06%)
QQQ   270.30 (-0.43%)
AAPL   450.24 (+1.30%)
MSFT   207.51 (-2.34%)
FB   262.43 (-2.24%)
GOOGL   1,490.49 (-0.53%)
AMZN   3,136.56 (-0.98%)
NVDA   448.90 (+0.21%)
CGC   18.00 (+8.24%)
BABA   247.78 (-1.71%)
TSLA   1,417.00 (-2.46%)
MU   49.29 (+1.11%)
GE   6.67 (+4.06%)
AMD   82.42 (-2.86%)
T   30.16 (+0.47%)
F   7.10 (+3.35%)
ACB   10.21 (-0.58%)
GILD   68.23 (-1.62%)
NFLX   484.24 (-2.12%)
DIS   129.01 (-0.71%)
BAC   26.57 (+1.76%)
BA   177.65 (+4.49%)
S&P 500   3,356.09 (+0.14%)
DOW   27,725.64 (+1.06%)
QQQ   270.30 (-0.43%)
AAPL   450.24 (+1.30%)
MSFT   207.51 (-2.34%)
FB   262.43 (-2.24%)
GOOGL   1,490.49 (-0.53%)
AMZN   3,136.56 (-0.98%)
NVDA   448.90 (+0.21%)
CGC   18.00 (+8.24%)
BABA   247.78 (-1.71%)
TSLA   1,417.00 (-2.46%)
MU   49.29 (+1.11%)
GE   6.67 (+4.06%)
AMD   82.42 (-2.86%)
T   30.16 (+0.47%)
F   7.10 (+3.35%)
ACB   10.21 (-0.58%)
GILD   68.23 (-1.62%)
NFLX   484.24 (-2.12%)
DIS   129.01 (-0.71%)
BAC   26.57 (+1.76%)
BA   177.65 (+4.49%)
S&P 500   3,356.09 (+0.14%)
DOW   27,725.64 (+1.06%)
QQQ   270.30 (-0.43%)
AAPL   450.24 (+1.30%)
MSFT   207.51 (-2.34%)
FB   262.43 (-2.24%)
GOOGL   1,490.49 (-0.53%)
AMZN   3,136.56 (-0.98%)
NVDA   448.90 (+0.21%)
CGC   18.00 (+8.24%)
BABA   247.78 (-1.71%)
TSLA   1,417.00 (-2.46%)
MU   49.29 (+1.11%)
GE   6.67 (+4.06%)
AMD   82.42 (-2.86%)
T   30.16 (+0.47%)
F   7.10 (+3.35%)
ACB   10.21 (-0.58%)
GILD   68.23 (-1.62%)
NFLX   484.24 (-2.12%)
DIS   129.01 (-0.71%)
BAC   26.57 (+1.76%)
BA   177.65 (+4.49%)
S&P 500   3,356.09 (+0.14%)
DOW   27,725.64 (+1.06%)
QQQ   270.30 (-0.43%)
AAPL   450.24 (+1.30%)
MSFT   207.51 (-2.34%)
FB   262.43 (-2.24%)
GOOGL   1,490.49 (-0.53%)
AMZN   3,136.56 (-0.98%)
NVDA   448.90 (+0.21%)
CGC   18.00 (+8.24%)
BABA   247.78 (-1.71%)
TSLA   1,417.00 (-2.46%)
MU   49.29 (+1.11%)
GE   6.67 (+4.06%)
AMD   82.42 (-2.86%)
T   30.16 (+0.47%)
F   7.10 (+3.35%)
ACB   10.21 (-0.58%)
GILD   68.23 (-1.62%)
NFLX   484.24 (-2.12%)
DIS   129.01 (-0.71%)
BAC   26.57 (+1.76%)
BA   177.65 (+4.49%)
Log in

NYSE:XPOXPO Logistics Options Chain and Prices

$82.13
+1.23 (+1.52 %)
(As of 08/10/2020 02:21 PM ET)
Add
Compare
Today's Range
$80.52
Now: $82.13
$82.88
50-Day Range
$72.96
MA: $78.30
$86.62
52-Week Range
$38.47
Now: $82.13
$100.18
Volume36,333 shs
Average Volume1.44 million shs
Market Capitalization$7.50 billion
P/E Ratio100.16
Dividend YieldN/A
Beta2.47

Options Chain

XPO Logistics (NYSE:XPO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$140.00$0.050Call0009
(+0)
1.12934
(-0.05526)
0.0089210
8/21/2020$135.00$0.075Call00027
(+0)
1.11909
(-0.004009)
0.0129840
8/21/2020$130.00$0.075Call000504
(+0)
1.04921
(-0.009446)
0.0137110
8/21/2020$125.00$0.075Call000484
(+0)
0.975706
(-0.015274)
0.0145810
8/21/2020$120.00$0.075Call00088
(+0)
0.918184
(-0.001515)
0.0177520
8/21/2020$115.00$0.025Call000628
(+0)
0.711686
(-0.066611)
0.0070720
8/21/2020$110.00$0.050Call1012291
(+0)
0.689434
(-0.075122)
0.0136221
8/21/2020$105.00$0.025Call5501472
(+0)
0.54908
(-0.13044)
0.0088752
8/21/2020$100.00$0.100Call550551064
(-1)
0.559926
(+0.021649)
0.0302012
8/21/2020$97.50$0.125Call000258
(+0)
0.524707
(-0.075073)
0.0388120
8/21/2020$95.00$0.150Call19151619
(+0)
0.481646
(+0.035115)
0.0488768
8/21/2020$92.50$0.175Call100389
(-2)
0.43111
(-0.035091)
0.0612251
8/21/2020$90.00$0.400Call10478171373
(+0)
0.445714
(-0.001986)
0.11954321
8/21/2020$87.50$0.700Call22107445
(-1)
0.436616
(-0.00884)
0.19101514
8/21/2020$85.00$1.200Call10962181415
(-18)
0.429486
(+0.001572)
0.2927229
8/21/2020$82.50$2.050Call1507753317
(-4)
0.435076
(+0.008135)
0.42582741
8/21/2020$80.00$3.300Call1235740947
(-48)
0.449806
(+0.021785)
0.5679947
8/21/2020$77.50$4.950Call531230448
(-2)
0.475632
(+0.036978)
0.69417220
8/21/2020$75.00$6.800Call501823667
(+13)
0.486293
(+0.025508)
0.80036819
8/21/2020$72.50$8.950Call1190136
(+0)
0.516612
(+0.05216)
0.8716655
8/21/2020$70.00$11.350Call330616
(+0)
0.594325
(+0.073769)
0.9034881
8/21/2020$67.50$13.600Call00085
(-1)
0.580757
(+0.121826)
0.9504420
8/21/2020$65.00$15.650Call0005591
(+0)
0.01.00
8/21/2020$62.50$19.050Call00026
(+0)
1.0171
(+0.385818)
0.9185120
8/21/2020$60.00$21.000Call000483
(+0)
0.777013
(+0.133288)
0.9793340
8/21/2020$57.50$23.950Call0005
(+0)
1.21547
(+0.47797)
0.9398360
8/21/2020$55.00$26.450Call000111
(-14)
1.34212
(+0.256493)
0.9451520
8/21/2020$52.50$28.700Call0001
(+0)
1.29777
(+0.454299)
0.9662560
8/21/2020$50.00$31.100Call0006
(-3)
1.34485
(+0.405317)
0.9749270
8/21/2020$47.50$33.650Call0003
(+0)
1.499290.9750210
8/21/2020$45.00$36.300Call00086
(+0)
1.782120.968210
8/21/2020$42.50$38.600Call0001
(+0)
1.7198
(+1.26087)
0.981220
8/21/2020$40.00$41.250Call0000
(+0)
2.0385
(+1.73849)
0.9752280
8/21/2020$37.50$43.600Call0000
(+0)
2.01006
(+1.61919)
0.9842220
8/21/2020$35.00$46.250Call0000
(+0)
2.40242
(+1.66492)
0.9781040
8/21/2020$32.50$48.800Call0000
(+0)
2.63444
(+1.79097)
0.9785960
8/21/2020$30.00$51.300Call0000
(+0)
2.84476
(+2.00128)
0.9802610
8/21/2020$27.50$53.750Call0000
(+0)
3.04565
(+2.20218)
0.9824520
8/21/2020$25.00$56.100Call0000
(+0)
2.96759
(+2.34224)
0.9895890
8/21/2020$22.50$58.750Call0001
(+0)
3.58669
(+2.91612)
0.9851110
8/21/2020$140.00$59.000Put0000
(+0)
0.00
8/21/2020$135.00$54.000Put0000
(+0)
0.00
8/21/2020$130.00$49.000Put0000
(+0)
0.00
8/21/2020$125.00$43.950Put0000
(+0)
0.00
8/21/2020$120.00$39.050Put0000
(+0)
0.00
8/21/2020$115.00$34.000Put0000
(+0)
0.00
8/21/2020$110.00$29.200Put0000
(+0)
0.764713
(+0.464713)
-0.9770950
8/21/2020$105.00$24.450Put0000
(+0)
0.834635-0.936150
8/21/2020$100.00$19.500Put00010
(+0)
0.7443
(+0.144123)
-0.920750
8/21/2020$97.50$17.050Put0000
(+0)
0.688597-0.9078210
8/21/2020$95.00$14.550Put00027
(+0)
0.615064
(+0.120222)
-0.899360
8/21/2020$92.50$12.000Put00012
(+0)
0.522805-0.8962040
8/21/2020$90.00$9.450Put000272
(+0)
0.428227
(+0.041401)
-0.8908540
8/21/2020$87.50$7.550Put00014
(+0)
0.491762
(+0.09372)
-0.7790420
8/21/2020$85.00$5.400Put000116
(+0)
0.444633
(+0.023432)
-0.6994620
8/21/2020$82.50$3.800Put7061133
(+0)
0.455824
(-0.063756)
-0.5691345
8/21/2020$80.00$2.400Put241211621
(+0)
0.446977
(+0.024995)
-0.43198615
8/21/2020$77.50$1.600Put30919213
(+10)
0.483558
(+0.038398)
-0.30802820
8/21/2020$75.00$0.925Put482461111
(+32)
0.49311
(+0.021943)
-0.20102515
8/21/2020$72.50$0.575Put1110110420
(+21)
0.527308
(+0.055195)
-0.13020928
8/21/2020$70.00$0.350Put271115673
(+0)
0.554636
(+0.061901)
-0.08206912
8/21/2020$67.50$0.225Put14014136
(+0)
0.598799
(+0.060127)
-0.052872
8/21/2020$65.00$0.200Put4406303
(+0)
0.67826
(+0.125208)
-0.042552
8/21/2020$62.50$0.000Put000169
(-6)
0.00
8/21/2020$60.00$0.125Put000765
(+0)
0.819733
(+0.200776)
-0.024030
8/21/2020$57.50$0.000Put101139
(+0)
0.7712680.01
8/21/2020$55.00$0.125Put0005601
(+0)
1.01262
(+0.321112)
-0.0194190
8/21/2020$52.50$0.075Put000808
(+0)
1.03985
(+0.062609)
-0.0119830
8/21/2020$50.00$0.075Put1011073
(+0)
1.14844
(+0.103908)
-0.0110211
8/21/2020$47.50$0.075Put00018
(+0)
1.25927
(+0.145925)
-0.0099620
8/21/2020$45.00$0.050Put000604
(+0)
1.29877
(+0.136249)
-0.0067570
8/21/2020$42.50$0.075Put00047
(+0)
1.50541
(+0.226895)
-0.008480
8/21/2020$40.00$0.050Put000188
(+0)
1.53431
(+0.143747)
-0.0057530
8/21/2020$37.50$0.050Put0009
(+0)
1.66146
(+0.145978)
-0.0052740
8/21/2020$35.00$0.050Put000187
(+0)
1.80107
(+0.152238)
-0.0048950
8/21/2020$32.50$0.050Put00029
(+0)
1.94416
(+0.150233)
-0.0044310
8/21/2020$30.00$0.050Put0001
(+0)
2.10322
(+0.158449)
-0.0040630
8/21/2020$27.50$0.050Put0006
(+0)
2.28186
(+0.163185)
-0.0037830
8/21/2020$25.00$0.050Put000210
(+0)
2.47311
(+0.172709)
-0.003460
8/21/2020$22.50$0.025Put0001
(+0)
2.54199
(+0.177633)
-0.0018710
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/10/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.