Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $122.53 as of 9/6/2024 3:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.90 | 58.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 48.90 | 53.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 43.60 | 48.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 38.80 | 43.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 34.00 | 38.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 29.00 | 33.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 23.90 | 28.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 19.60 | 22.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 14.10 | 18.30 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 9.20 | 13.10 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 4.60 | 7.00 | 8.60 | 0.00 | 0.00% | 0 | 22 | 0.33 | 0.82 | 0.04 | -0.07 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 2.55 | 3.00 | 5.30 | 0.00 | 0.00% | 0 | 1,142 | 0.23 | 0.59 | 0.07 | -0.08 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 0.85 | 0.80 | -1.50 | -65.22% | 10 | 101 | 0.24 | 0.23 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.05 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.04 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.18 | 0.04 | -0.07 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 1.45 | 1.95 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.41 | 0.07 | -0.08 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 2.55 | 6.60 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.77 | 0.06 | -0.06 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 7.20 | 11.20 | % | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 12.00 | 16.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 17.00 | 21.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 22.00 | 26.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 27.00 | 31.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 32.20 | 36.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 37.00 | 41.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 41.90 | 46.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 47.00 | 51.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 51.90 | 56.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |