NYSE - Delayed Quote USD
Expeditors International of Washington, Inc. (EXPD)
107.99
+1.81
+(1.70%)
At close: May 7 at 4:00:02 PM EDT
108.51
+0.52
+(0.48%)
Pre-Market: 5:10:25 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD250516C00070000 | 12/16/2024 12:04 AM | 70 | 59.30 | 49.20 | 53.30 | 0.00 | 0.00% | - | 1 | 530.27% |
| EXPD250516C00090000 | 12/16/2024 12:04 AM | 90 | 41.40 | 30.90 | 34.00 | 0.00 | 0.00% | 2 | 1 | 365.72% |
| EXPD250516C00100000 | 3/31/2025 10:28 AM | 100 | 20.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPD250516C00105000 | 5/7/2025 3:48 PM | 105 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| EXPD250516C00110000 | 5/7/2025 11:35 AM | 110 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| EXPD250516C00115000 | 5/7/2025 12:36 PM | 115 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
| EXPD250516C00120000 | 5/7/2025 3:10 PM | 120 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 12.50% |
| EXPD250516C00125000 | 5/7/2025 12:36 PM | 125 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| EXPD250516C00130000 | 5/7/2025 12:36 PM | 130 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| EXPD250516C00135000 | 4/25/2025 10:11 AM | 135 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EXPD250516C00140000 | 3/13/2025 3:54 PM | 140 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 129 | 112.31% |
| EXPD250516C00145000 | 4/24/2025 3:34 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| EXPD250516C00160000 | 12/16/2024 12:04 AM | 160 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD250516P00085000 | 4/9/2025 12:48 PM | 85 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| EXPD250516P00090000 | 4/22/2025 2:32 PM | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| EXPD250516P00095000 | 5/1/2025 3:36 PM | 95 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EXPD250516P00100000 | 5/6/2025 11:57 AM | 100 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| EXPD250516P00105000 | 5/6/2025 12:01 PM | 105 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 6.25% |
| EXPD250516P00110000 | 5/6/2025 3:59 PM | 110 | 4.61 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| EXPD250516P00115000 | 5/6/2025 9:37 AM | 115 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| EXPD250516P00120000 | 4/21/2025 11:30 AM | 120 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EXPD250516P00125000 | 4/17/2025 3:45 PM | 125 | 18.47 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
CHRW C.H. Robinson Worldwide, Inc.
87.54
-0.88%
JBHT J.B. Hunt Transport Services, Inc.
132.95
+1.59%
LSTR Landstar System, Inc.
132.33
+0.47%
ZTO ZTO Express (Cayman) Inc.
18.89
-1.41%
GXO GXO Logistics, Inc.
38.08
+0.74%
FWRD Forward Air Corporation
17.23
+2.87%
HUBG Hub Group, Inc.
31.65
+1.15%
PAL Proficient Auto Logistics, Inc.
8.12
-0.25%
PBI Pitney Bowes Inc.
8.95
-1.10%
DHL.DE Deutsche Post AG
37.40
+1.71%