NasdaqGS - Nasdaq Real Time Price USD
Old Dominion Freight Line, Inc. (ODFL)
169.93
-1.72
(-1.00%)
At close: May 15 at 4:00:01 PM EDT
170.13
+0.20
+(0.12%)
After hours: May 15 at 6:27:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250516C00105000 | 5/14/2025 1:55 PM | 105 | 65.58 | 61.20 | 69.50 | 0.00 | 0.00% | 10 | 6 | 494.14% |
| ODFL250516C00130000 | 5/15/2025 10:19 AM | 130 | 39.86 | 36.20 | 44.50 | -1.00 | -2.45% | 16 | 3 | 300.00% |
| ODFL250516C00135000 | 5/15/2025 10:18 AM | 135 | 35.14 | 31.20 | 39.50 | -0.75 | -2.09% | 10 | 1 | 264.45% |
| ODFL250516C00145000 | 5/12/2025 10:22 AM | 145 | 26.12 | 21.20 | 29.50 | -1.61 | -5.81% | 2 | 83 | 195.70% |
| ODFL250516C00150000 | 5/14/2025 3:58 PM | 150 | 21.73 | 16.20 | 24.60 | 0.00 | 0.00% | 3 | 148 | 166.02% |
| ODFL250516C00155000 | 5/13/2025 11:01 AM | 155 | 16.14 | 11.60 | 19.60 | -3.46 | -17.65% | 2 | 138 | 144.73% |
| ODFL250516C00160000 | 5/15/2025 3:36 PM | 160 | 10.48 | 8.80 | 12.20 | 0.57 | 5.75% | 2 | 447 | 101.95% |
| ODFL250516C00165000 | 5/15/2025 3:39 PM | 165 | 5.64 | 1.45 | 9.90 | -3.49 | -38.23% | 1 | 721 | 70.51% |
| ODFL250516C00170000 | 5/15/2025 1:45 PM | 170 | 1.95 | 1.50 | 2.75 | -0.65 | -25.00% | 2 | 456 | 60.84% |
| ODFL250516C00175000 | 5/15/2025 2:02 PM | 175 | 0.45 | 0.15 | 2.25 | -0.75 | -62.50% | 2 | 168 | 86.04% |
| ODFL250516C00180000 | 5/13/2025 12:23 PM | 180 | 0.65 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 292 | 114.94% |
| ODFL250516C00185000 | 5/13/2025 12:46 PM | 185 | 0.14 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 76 | 94.14% |
| ODFL250516C00190000 | 5/12/2025 3:13 PM | 190 | 1.16 | 0.00 | 1.90 | 0.00 | 0.00% | 4 | 33 | 178.42% |
| ODFL250516C00200000 | 4/10/2025 11:09 AM | 200 | 0.80 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 5 | 191.02% |
| ODFL250516C00210000 | 3/24/2025 2:38 PM | 210 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250516P00095000 | 5/13/2025 9:44 AM | 95 | 0.01 | 0.00 | 1.70 | 0.00 | 0.00% | 15 | 26 | 663.67% |
| ODFL250516P00100000 | 4/25/2025 12:57 PM | 100 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 435.16% |
| ODFL250516P00110000 | 4/25/2025 10:26 AM | 110 | 1.97 | 0.00 | 1.70 | 0.00 | 0.00% | 3 | 9 | 518.36% |
| ODFL250516P00115000 | 5/6/2025 9:30 AM | 115 | 0.05 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 121 | 467.58% |
| ODFL250516P00120000 | 4/25/2025 12:45 PM | 120 | 0.93 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 57 | 430.66% |
| ODFL250516P00125000 | 4/30/2025 3:55 PM | 125 | 0.30 | 0.00 | 1.70 | 0.00 | 0.00% | 2 | 21 | 388.87% |
| ODFL250516P00130000 | 5/2/2025 10:08 AM | 130 | 0.30 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 1,184 | 348.44% |
| ODFL250516P00135000 | 5/12/2025 10:14 AM | 135 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 586 | 258.59% |
| ODFL250516P00140000 | 5/12/2025 1:13 PM | 140 | 0.05 | 0.00 | 1.70 | 0.00 | 0.00% | 131 | 1,384 | 269.92% |
| ODFL250516P00145000 | 5/13/2025 11:14 AM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,246 | 125.00% |
| ODFL250516P00150000 | 5/15/2025 1:27 PM | 150 | 0.01 | 0.00 | 1.35 | -0.34 | -97.14% | 1 | 301 | 181.84% |
| ODFL250516P00155000 | 5/12/2025 9:30 AM | 155 | 0.68 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 534 | 124.22% |
| ODFL250516P00160000 | 5/14/2025 2:53 PM | 160 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 343 | 358 | 72.46% |
| ODFL250516P00165000 | 5/14/2025 12:42 PM | 165 | 0.60 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 37 | 76.42% |
| ODFL250516P00170000 | 5/15/2025 3:25 PM | 170 | 1.50 | 1.35 | 6.00 | -0.15 | -9.09% | 6 | 46 | 102.59% |
| ODFL250516P00175000 | 5/13/2025 11:22 AM | 175 | 3.70 | 3.90 | 9.20 | 0.00 | 0.00% | 1 | 13 | 95.41% |
| ODFL250516P00180000 | 4/17/2025 2:48 PM | 180 | 26.55 | 5.50 | 13.90 | 0.00 | 0.00% | 9 | 2 | 215.33% |
| ODFL250516P00190000 | 3/27/2025 3:52 PM | 190 | 20.69 | 39.30 | 47.50 | 0.00 | 0.00% | - | 1 | 870.02% |
| ODFL250516P00200000 | 5/15/2025 10:20 AM | 200 | 29.96 | 26.80 | 33.90 | 0.67 | 2.29% | 16 | 0 | 178.13% |
Related Tickers
SAIA Saia, Inc.
279.70
-3.21%
XPO XPO, Inc.
125.68
-1.60%
ARCB ArcBest Corporation
67.79
-3.14%
KNX Knight-Swift Transportation Holdings Inc.
45.56
-1.28%
TFII TFI International Inc.
90.40
-1.45%
RXO RXO, Inc.
17.07
-0.41%
SNDR Schneider National, Inc.
24.27
-0.61%
WERN Werner Enterprises, Inc.
28.01
-0.43%
HTLD Heartland Express, Inc.
9.14
+0.22%
MRTN Marten Transport, Ltd.
13.83
+1.02%