The ODP Corporation (ODP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
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 | 2.85 | 7.00 | 0.00 | - | 20 | 10 | 119.14% |
| ODP240719C00040000 | 2024-06-24 3:52PM EDT | 40.00 | 0.87 | 0.65 | 1.10 | 0.00 | - | 1 | 15 | 33.35% |
| ODP240719C00041000 | 2024-06-25 12:56PM EDT | 41.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 15 | 18 | 31.25% |
| ODP240719C00042000 | 2024-05-28 1:37PM EDT | 42.00 | 0.71 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 89.16% |
| ODP240719C00043000 | 2024-06-25 9:30AM EDT | 43.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 96.00% |
| ODP240719C00044000 | 2024-06-10 3:42PM EDT | 44.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 65.43% |
| ODP240719C00045000 | 2024-06-03 10:38AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ODP240719C00046000 | 2023-12-08 1:21PM EDT | 46.00 | 5.70 | 9.30 | 9.80 | 0.00 | - | - | 1 | 305.81% |
| ODP240719C00047000 | 2023-12-18 3:20PM EDT | 47.00 | 9.40 | 7.40 | 7.90 | 0.00 | - | - | 1 | 263.72% |
| ODP240719C00050000 | 2024-06-25 9:30AM EDT | 50.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 8 | 19 | 144.63% |
| ODP240719C00055000 | 2024-04-26 12:06PM EDT | 55.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 171.24% |
| ODP240719C00060000 | 2024-02-27 3:48PM EDT | 60.00 | 2.35 | 1.15 | 4.90 | 0.00 | - | 12 | 24 | 212.99% |
| ODP240719C00065000 | 2024-02-27 3:12PM EDT | 65.00 | 1.35 | 0.45 | 0.80 | 0.00 | - | 9 | 31 | 142.87% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ODP240719P00035000 | 2024-06-27 9:32AM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 40.92% |
| ODP240719P00040000 | 2024-06-20 2:21PM EDT | 40.00 | 1.74 | 1.05 | 1.40 | 0.00 | - | 1 | 9 | 30.23% |
| ODP240719P00041000 | 2024-05-14 12:32PM EDT | 41.00 | 1.60 | 2.30 | 3.60 | 0.00 | - | 8 | 8 | 54.93% |
| ODP240719P00043000 | 2024-05-08 9:51AM EDT | 43.00 | 1.65 | 3.00 | 5.70 | 0.00 | - | - | 47 | 55.37% |
| ODP240719P00044000 | 2024-06-13 11:11AM EDT | 44.00 | 6.00 | 2.10 | 6.80 | 0.00 | - | 3 | 0 | 103.66% |
| ODP240719P00045000 | 2024-06-20 10:45AM EDT | 45.00 | 5.80 | 3.30 | 7.80 | 0.00 | - | 20 | 3 | 111.33% |
| ODP240719P00046000 | 2024-05-03 11:42AM EDT | 46.00 | 0.95 | 4.70 | 9.20 | 0.00 | - | 13 | 0 | 61.13% |
| ODP240719P00047000 | 2024-04-26 11:59AM EDT | 47.00 | 1.25 | 5.70 | 10.50 | 0.00 | - | 7 | 0 | 72.46% |
| 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 | 9.90 | 12.90 | 0.00 | - | 1 | 1 | 99.61% |
| 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 | 124.02% |
© 2024 Yahoo. All rights reserved.