NasdaqGS - Delayed Quote • USD
Old Dominion Freight Line, Inc. (ODFL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517C00160000 | 3/15/2024 6:37 PM | 160 | 52.76 | 58.20 | 66.40 | 0.00 | 0.00% | - | 2 | 145.07% |
| ODFL240517C00185000 | 3/26/2024 7:53 PM | 185 | 34.80 | 27.00 | 32.30 | 0.00 | 0.00% | - | 2 | 53.22% |
| ODFL240517C00200000 | 4/18/2024 6:35 PM | 200 | 14.60 | 15.50 | 17.80 | 0.00 | 0.00% | 20 | 30 | 47.88% |
| ODFL240517C00205000 | 4/19/2024 4:18 PM | 205 | 11.47 | 12.70 | 13.60 | -2.73 | -19.23% | 6 | 21 | 42.65% |
| ODFL240517C00210000 | 4/19/2024 3:28 PM | 210 | 9.81 | 10.10 | 10.60 | 1.05 | 11.99% | 7 | 35 | 41.48% |
| ODFL240517C00215000 | 4/19/2024 6:13 PM | 215 | 8.00 | 7.30 | 8.20 | -0.40 | -4.76% | 1,414 | 135 | 41.19% |
| ODFL240517C00220000 | 4/19/2024 7:15 PM | 220 | 5.50 | 5.50 | 6.00 | 0.81 | 17.27% | 8 | 138 | 40.00% |
| ODFL240517C00225000 | 4/19/2024 5:48 PM | 225 | 3.88 | 3.70 | 4.50 | 0.08 | 2.11% | 6 | 130 | 40.22% |
| ODFL240517C00230000 | 4/19/2024 6:13 PM | 230 | 2.46 | 2.30 | 3.30 | -0.09 | -3.53% | 1,404 | 94 | 40.31% |
| ODFL240517C00235000 | 4/19/2024 7:16 PM | 235 | 1.75 | 1.40 | 2.60 | -0.15 | -7.89% | 2 | 51 | 41.76% |
| ODFL240517C00240000 | 4/19/2024 4:37 PM | 240 | 1.00 | 0.90 | 2.20 | -0.43 | -30.07% | 7 | 9 | 44.13% |
| ODFL240517C00245000 | 4/18/2024 3:01 PM | 245 | 0.95 | 0.50 | 2.00 | 0.00 | 0.00% | 2 | 13 | 47.29% |
| ODFL240517C00250000 | 4/19/2024 7:55 PM | 250 | 2.00 | 0.35 | 0.95 | 1.40 | 233.33% | 5 | 9 | 42.24% |
| ODFL240517C00255000 | 4/12/2024 6:06 PM | 255 | 1.17 | 0.00 | 1.50 | 0.00 | 0.00% | 9 | 9 | 51.47% |
| ODFL240517C00260000 | 4/9/2024 2:09 PM | 260 | 0.83 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 10 | 55.25% |
| ODFL240517C00265000 | 4/9/2024 1:44 PM | 265 | 0.69 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 50.27% |
| ODFL240517C00315000 | 4/1/2024 2:08 PM | 315 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 66.02% |
| ODFL240517C00320000 | 3/15/2024 6:37 PM | 320 | 105.52 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| ODFL240517C00370000 | 3/26/2024 7:53 PM | 370 | 69.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ODFL240517C00400000 | 3/19/2024 1:30 PM | 400 | 33.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| ODFL240517C00410000 | 3/19/2024 1:30 PM | 410 | 27.61 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| ODFL240517C00420000 | 3/27/2024 7:55 PM | 420 | 26.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| ODFL240517C00430000 | 3/27/2024 4:22 PM | 430 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 61 | 50.00% |
| ODFL240517C00440000 | 3/27/2024 3:52 PM | 440 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 44 | 50.00% |
| ODFL240517C00450000 | 3/27/2024 3:53 PM | 450 | 12.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 50.00% |
| ODFL240517C00460000 | 3/26/2024 3:30 PM | 460 | 12.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 50.00% |
| ODFL240517C00470000 | 3/26/2024 5:10 PM | 470 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 50.00% |
| ODFL240517C00480000 | 3/26/2024 5:19 PM | 480 | 5.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| ODFL240517C00500000 | 3/15/2024 7:33 PM | 500 | 3.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| ODFL240517C00520000 | 3/25/2024 2:27 PM | 520 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ODFL240517C00530000 | 3/25/2024 4:45 PM | 530 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00175000 | 4/17/2024 2:06 PM | 175 | 0.90 | 0.25 | 2.35 | 0.00 | 0.00% | 10 | 14 | 53.20% |
| ODFL240517P00180000 | 4/19/2024 7:54 PM | 180 | 2.55 | 0.55 | 2.50 | 1.20 | 88.89% | 6 | 31 | 57.67% |
| ODFL240517P00185000 | 4/19/2024 2:12 PM | 185 | 1.28 | 0.90 | 3.70 | -0.67 | -34.36% | 2 | 23 | 59.07% |
| ODFL240517P00190000 | 4/19/2024 6:13 PM | 190 | 1.85 | 1.40 | 4.70 | -0.35 | -15.91% | 1,406 | 13 | 57.54% |
| ODFL240517P00195000 | 4/19/2024 4:35 PM | 195 | 3.36 | 2.35 | 3.60 | 0.36 | 12.00% | 6 | 5 | 43.65% |
| ODFL240517P00200000 | 4/19/2024 7:24 PM | 200 | 4.25 | 2.65 | 5.00 | 0.35 | 8.97% | 9 | 54 | 43.10% |
| ODFL240517P00205000 | 4/19/2024 7:54 PM | 205 | 5.75 | 5.30 | 6.50 | -0.05 | -0.86% | 106 | 334 | 41.39% |
| ODFL240517P00210000 | 4/19/2024 7:58 PM | 210 | 7.41 | 5.70 | 8.10 | -0.19 | -2.50% | 58 | 82 | 38.56% |
| ODFL240517P00215000 | 4/18/2024 5:34 PM | 215 | 10.40 | 9.10 | 11.00 | 0.00 | 0.00% | 27 | 203 | 39.56% |
| ODFL240517P00220000 | 4/19/2024 4:44 PM | 220 | 14.77 | 12.60 | 13.90 | -0.10 | -0.67% | 20 | 70 | 38.76% |
| ODFL240517P00225000 | 4/19/2024 5:52 PM | 225 | 16.85 | 14.50 | 18.60 | 1.25 | 8.01% | 20 | 22 | 44.59% |
| ODFL240517P00230000 | 4/17/2024 6:50 PM | 230 | 21.52 | 16.90 | 24.10 | 0.00 | 0.00% | 3 | 12 | 53.53% |
| ODFL240517P00235000 | 4/8/2024 5:34 PM | 235 | 13.40 | 20.40 | 28.30 | 0.00 | 0.00% | - | 2 | 55.62% |
| ODFL240517P00350000 | 3/27/2024 2:09 PM | 350 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ODFL240517P00360000 | 3/18/2024 3:10 PM | 360 | 3.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| ODFL240517P00370000 | 3/18/2024 3:10 PM | 370 | 4.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| ODFL240517P00380000 | 3/26/2024 3:07 PM | 380 | 3.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ODFL240517P00400000 | 3/27/2024 4:12 PM | 400 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| ODFL240517P00410000 | 3/21/2024 2:38 PM | 410 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 127 | 0.00% |
| ODFL240517P00420000 | 3/15/2024 7:41 PM | 420 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 16 | 0.00% |
| ODFL240517P00430000 | 3/21/2024 2:06 PM | 430 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ODFL240517P00450000 | 3/22/2024 2:54 PM | 450 | 24.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
Related Tickers
SAIA Saia, Inc.
517.51
-0.96%
XPO XPO, Inc.
114.49
-0.76%
KNX Knight-Swift Transportation Holdings Inc.
48.14
+0.54%
ARCB ArcBest Corporation
138.03
+1.31%
TFII TFI International Inc.
142.96
+0.92%
SNDR Schneider National, Inc.
21.27
+2.65%
WERN Werner Enterprises, Inc.
35.86
+1.70%
HTLD Heartland Express, Inc.
10.49
+3.25%
RXO RXO, Inc.
19.37
+2.32%
TFII.TO TFI International Inc.
196.65
+0.79%