Options Chain for GXO LOGISTICS INCORPORATED COMMON STOCK (GXO) - $50.51 as of 4/29/2024 1:18:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.70 | 28.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 27.50 | 21.80 | 25.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 30.00 | 19.50 | 22.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 32.50 | 17.80 | 19.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 35.00 | 15.50 | 16.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 37.50 | 12.20 | 15.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 40.00 | 10.70 | 12.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 42.50 | 8.50 | 10.20 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 45.00 | 6.00 | 6.50 | 4.51 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.96 | 0.02 | -0.02 | 4/18/2024 | 4/29/2024 12:58:53 PM EST |
| 47.50 | 3.70 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 62 | 0.33 | 0.85 | 0.06 | -0.03 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 50.00 | 2.00 | 2.15 | 2.38 | +0.38 | +19.00% | 6 | 2,314 | 0.32 | 0.65 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 52.50 | 0.85 | 0.95 | 1.10 | +0.10 | +10.00% | 12 | 270 | 0.32 | 0.38 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | +0.04 | +15.39% | 6 | 2,121 | 0.32 | 0.17 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 57.50 | 0.05 | 0.40 | 0.50 | +0.35 | +233.34% | 2 | 40 | 0.40 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/29/2024 12:58:53 PM EST |
| 62.50 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 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 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:58:53 PM EST |
| 42.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,734 | 0.41 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 47.50 | 0.25 | 0.30 | 0.30 | -0.10 | -25.00% | 131 | 1,499 | 0.34 | -0.15 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 50.00 | 0.90 | 1.05 | 0.90 | -0.20 | -18.19% | 6 | 158 | 0.33 | -0.35 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 52.50 | 2.20 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 62 | 0.32 | -0.62 | 0.11 | -0.04 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 55.00 | 4.10 | 4.30 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.83 | 0.07 | -0.03 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 57.50 | 6.40 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.94 | 0.03 | -0.01 | 3/26/2024 | 4/29/2024 12:58:53 PM EST |
| 60.00 | 8.80 | 9.30 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 62.50 | 11.40 | 13.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 65.00 | 13.50 | 15.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 70.00 | 18.70 | 20.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 75.00 | 21.90 | 25.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 80.00 | 27.60 | 30.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |