Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $117.80 as of 11/20/2024 4:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.00 | 56.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 47.00 | 51.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 42.00 | 46.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 37.00 | 41.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 32.10 | 36.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 27.10 | 31.10 | 31.66 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 22.20 | 26.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 17.10 | 21.00 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 12.10 | 16.10 | % | 0 | 0 | 0.39 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 7.70 | 11.50 | % | 0 | 0 | 0.29 | 0.89 | 0.03 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 5.00 | 5.30 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.71 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 2.15 | 2.30 | 1.90 | 0.00 | 0.00% | 0 | 1,205 | 0.21 | 0.44 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 0.65 | 0.80 | 0.60 | -0.10 | -14.29% | 5 | 232 | 0.20 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 0.10 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 149 | 0.20 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 1.65 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.05 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 269 | 0.34 | -0.02 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.50 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.11 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 1.15 | 1.60 | 1.80 | +0.23 | +14.65% | 77 | 40 | 0.21 | -0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 3.10 | 3.70 | 4.20 | +1.40 | +50.00% | 1 | 201 | 0.21 | -0.56 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 6.90 | 7.70 | 6.15 | 0.00 | 0.00% | 0 | 268 | 0.23 | -0.81 | 0.04 | -0.03 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 9.80 | 13.10 | % | 0 | 0 | 0.18 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 14.60 | 18.20 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 20.00 | 23.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 24.60 | 28.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 29.60 | 33.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 34.50 | 38.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 39.60 | 43.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 44.60 | 48.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 49.40 | 53.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 54.90 | 58.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |