Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $50.54 as of 4/26/2024 3:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.10 | 27.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 27.50 | 21.40 | 25.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 18.90 | 23.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 32.50 | 17.90 | 18.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 15.30 | 16.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 37.50 | 12.80 | 13.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 8.60 | 12.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 42.50 | 7.80 | 8.80 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 3.70 | 6.00 | 4.51 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.95 | 0.03 | -0.02 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 47.50 | 3.30 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 62 | 0.24 | 0.82 | 0.07 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 1.80 | 1.95 | 2.00 | -0.15 | -6.98% | 11 | 2,313 | 0.30 | 0.60 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 52.50 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 1 | 269 | 0.30 | 0.34 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.15 | 0.30 | 0.26 | -0.09 | -25.72% | 6 | 2,120 | 0.29 | 0.13 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 57.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.04 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 62.50 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 30 | 2,718 | 0.31 | -0.05 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 47.50 | 0.35 | 0.50 | 0.40 | -0.10 | -20.00% | 827 | 790 | 0.33 | -0.18 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 1.10 | 1.30 | 1.10 | -0.20 | -15.39% | 22 | 136 | 0.32 | -0.40 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 52.50 | 2.45 | 2.65 | 2.50 | -0.05 | -1.97% | 1 | 61 | 0.31 | -0.66 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 3.00 | 5.10 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.87 | 0.06 | -0.02 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 57.50 | 6.40 | 9.00 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.96 | 0.03 | -0.01 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 8.90 | 10.90 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 62.50 | 11.10 | 12.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 12.90 | 15.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 18.90 | 20.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 23.80 | 24.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 28.50 | 31.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |