Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $113.15 as of 4/26/2024 3:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.30 | 61.00 | % | 0 | 1 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 51.50 | 56.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 46.50 | 51.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 41.50 | 46.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 36.50 | 41.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 32.00 | 36.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 26.70 | 30.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 22.00 | 26.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 16.80 | 21.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 11.70 | 16.50 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 8.00 | 11.50 | % | 0 | 7 | 0.64 | 0.86 | 0.03 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 4.90 | 5.90 | 13.00 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.69 | 0.04 | -0.08 | 2/22/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 2.20 | 2.50 | 3.03 | 0.00 | 0.00% | 0 | 615 | 0.27 | 0.45 | 0.05 | -0.08 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 0.65 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 78 | 0.26 | 0.20 | 0.04 | -0.05 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 0.10 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 56 | 0.25 | 0.06 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 226 | 0.46 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 47 | 0.63 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 6 | 0.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 72 | 0.70 | -0.01 | 0.00 | -0.02 | 1/19/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 88 | 0.36 | -0.04 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.45 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 296 | 0.30 | -0.14 | 0.03 | -0.06 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 1.40 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 190 | 0.29 | -0.31 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 3.40 | 3.90 | 4.40 | 0.00 | 0.00% | 0 | 54 | 0.26 | -0.55 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 6.90 | 8.10 | 6.05 | 0.00 | 0.00% | 0 | 37 | 0.30 | -0.80 | 0.04 | -0.05 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 9.00 | 13.80 | 12.00 | 0.00 | 0.00% | 0 | 29 | 0.59 | -0.94 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 14.00 | 18.80 | 10.98 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.99 | 0.01 | -0.01 | 3/1/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 19.00 | 23.90 | 8.89 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 24.00 | 28.90 | 23.14 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 29.00 | 33.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 34.00 | 38.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 39.00 | 43.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 44.00 | 48.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 49.00 | 53.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 54.00 | 58.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 59.00 | 63.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 64.00 | 68.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |