The ODP Corporation (ODP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODP240719C00035000 | 2024-06-03 12:26PM EDT | 35.00 | 4.92 | 1.40 | 5.40 | 0.00 | - | 20 | 10 | 80.13% |
| ODP240719C00040000 | 2024-06-03 12:26PM EDT | 40.00 | 1.40 | 0.50 | 0.85 | 0.00 | - | 20 | 12 | 33.25% |
| ODP240719C00041000 | 2024-06-07 10:51AM EDT | 41.00 | 0.77 | 0.25 | 0.50 | 0.00 | - | 2 | 3 | 31.06% |
| ODP240719C00042000 | 2024-05-28 1:37PM EDT | 42.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.37% |
| ODP240719C00043000 | 2024-05-16 10:30AM EDT | 43.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 88.96% |
| ODP240719C00044000 | 2024-06-10 3:42PM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 54.39% |
| ODP240719C00045000 | 2024-06-03 10:38AM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 55.47% |
| ODP240719C00046000 | 2023-12-08 1:21PM EDT | 46.00 | 5.70 | 9.30 | 9.80 | 0.00 | - | - | 1 | 262.55% |
| ODP240719C00047000 | 2023-12-18 3:20PM EDT | 47.00 | 9.40 | 7.40 | 7.90 | 0.00 | - | - | 1 | 227.12% |
| ODP240719C00050000 | 2024-04-26 11:25AM EDT | 50.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 126.42% |
| ODP240719C00055000 | 2024-04-26 12:06PM EDT | 55.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 147.31% |
| ODP240719C00060000 | 2024-02-27 3:48PM EDT | 60.00 | 2.35 | 1.15 | 4.90 | 0.00 | - | 12 | 24 | 181.10% |
| ODP240719C00065000 | 2024-02-27 3:12PM EDT | 65.00 | 1.35 | 0.45 | 0.80 | 0.00 | - | 9 | 31 | 121.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODP240719P00035000 | 2024-06-10 3:36PM EDT | 35.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 5 | 60 | 81.84% |
| ODP240719P00040000 | 2024-05-28 9:34AM EDT | 40.00 | 1.80 | 0.20 | 2.90 | 0.00 | - | 1 | 9 | 39.45% |
| ODP240719P00041000 | 2024-05-14 12:32PM EDT | 41.00 | 1.60 | 2.30 | 3.60 | 0.00 | - | 8 | 8 | 39.31% |
| ODP240719P00043000 | 2024-05-08 9:51AM EDT | 43.00 | 1.65 | 3.00 | 5.70 | 0.00 | - | - | 47 | 53.76% |
| ODP240719P00044000 | 2024-06-13 11:11AM EDT | 44.00 | 6.00 | 3.70 | 8.50 | 0.00 | - | 3 | 0 | 102.44% |
| ODP240719P00045000 | 2024-05-31 2:13PM EDT | 45.00 | 5.50 | 4.70 | 9.50 | 0.00 | - | 20 | 2 | 108.35% |
| ODP240719P00046000 | 2024-05-03 11:42AM EDT | 46.00 | 0.95 | 4.70 | 9.20 | 0.00 | - | 13 | 0 | 82.72% |
| ODP240719P00047000 | 2024-04-26 11:59AM EDT | 47.00 | 1.25 | 5.70 | 10.50 | 0.00 | - | 7 | 0 | 95.36% |
| ODP240719P00049000 | 2024-03-06 4:39PM EDT | 49.00 | 2.50 | 1.65 | 2.65 | 0.00 | - | 10 | 10 | 0.00% |
| ODP240719P00050000 | 2024-06-07 3:36PM EDT | 50.00 | 11.10 | 9.70 | 14.50 | 0.00 | - | 1 | 1 | 63.57% |
| ODP240719P00055000 | 2024-03-14 12:18PM EDT | 55.00 | 5.63 | 5.50 | 5.90 | 0.00 | - | 8 | 23 | 0.00% |
| ODP240719P00060000 | 2024-04-26 9:50AM EDT | 60.00 | 8.74 | 18.70 | 23.30 | 0.00 | - | 5 | 0 | 140.33% |
© 2024 Yahoo. All rights reserved.