Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
266.99+3.62 (+1.37%)
At close: 04:00PM EDT
266.60 -0.39 (-0.15%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240426C002100002024-03-11 3:41PM EDT210.0045.5059.2062.200.00-100172.90%
FDX240426C002250002024-03-22 9:40AM EDT225.0064.1340.4044.500.00-1178.81%
FDX240426C002300002024-04-09 12:25PM EDT230.0045.3835.4539.500.00--171.19%
FDX240426C002350002024-04-02 10:04AM EDT235.0043.6730.4534.500.00-1462.79%
FDX240426C002400002024-04-18 11:44AM EDT240.0024.3025.0029.650.00-2350.29%
FDX240426C002500002024-04-17 12:48PM EDT250.0013.5315.6518.350.00-11650.59%
FDX240426C002550002024-04-15 1:43PM EDT255.0014.3011.0013.100.00-62237.18%
FDX240426C002600002024-04-19 9:34AM EDT260.006.958.058.85+1.20+20.87%59233.55%
FDX240426C002650002024-04-19 3:59PM EDT265.004.654.554.85+1.76+60.90%26734627.72%
FDX240426C002675002024-04-19 3:59PM EDT267.503.253.053.40+1.28+64.97%18340926.70%
FDX240426C002700002024-04-19 3:59PM EDT270.002.182.152.25+0.96+78.69%27330325.88%
FDX240426C002725002024-04-19 3:28PM EDT272.501.381.321.42+0.62+81.58%1469325.43%
FDX240426C002750002024-04-19 3:58PM EDT275.000.750.750.88+0.26+53.06%11620425.46%
FDX240426C002775002024-04-19 3:59PM EDT277.500.430.420.50+0.14+48.28%369625.22%
FDX240426C002800002024-04-19 3:12PM EDT280.000.210.220.30+0.01+5.00%3,48323025.71%
FDX240426C002825002024-04-19 2:27PM EDT282.500.160.120.21+0.07+77.78%377427.15%
FDX240426C002850002024-04-19 3:51PM EDT285.000.100.010.16-0.29-74.36%13867028.91%
FDX240426C002900002024-04-19 2:32PM EDT290.000.050.030.09+0.01+25.00%40146931.84%
FDX240426C002950002024-04-19 2:32PM EDT295.000.020.000.04-0.31-93.94%41048433.40%
FDX240426C003000002024-04-19 11:39AM EDT300.000.010.000.290.00-2038551.47%
FDX240426C003050002024-04-09 10:54AM EDT305.000.200.000.230.00-827054.98%
FDX240426C003100002024-04-12 3:37PM EDT310.000.320.000.500.00-6861.33%
FDX240426C003150002024-04-08 3:19PM EDT315.000.100.001.270.00-4679.10%
FDX240426C003200002024-03-28 1:32PM EDT320.000.270.000.500.00-26171.88%
FDX240426C003250002024-03-21 12:53PM EDT325.000.400.001.270.00--290.58%
FDX240426C003500002024-03-22 9:31AM EDT350.000.130.000.610.00-20103.32%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240426P001900002024-03-26 11:41AM EDT190.000.010.000.500.00-11127.54%
FDX240426P002100002024-04-08 10:51AM EDT210.000.030.001.270.00-25111.04%
FDX240426P002150002024-04-08 10:50AM EDT215.000.040.001.270.00-29101.95%
FDX240426P002200002024-04-17 12:42PM EDT220.000.040.000.500.00-216478.32%
FDX240426P002250002024-04-10 9:45AM EDT225.000.380.000.500.00-11170.51%
FDX240426P002300002024-04-18 2:07PM EDT230.000.100.001.270.00-2531675.39%
FDX240426P002350002024-04-15 10:05AM EDT235.000.250.001.280.00-12766.75%
FDX240426P002400002024-04-18 12:38PM EDT240.000.130.000.120.00-6412841.90%
FDX240426P002450002024-04-19 3:47PM EDT245.000.090.040.11-0.16-64.00%20915234.38%
FDX240426P002500002024-04-19 3:42PM EDT250.000.200.100.21-0.36-64.29%1311631.01%
FDX240426P002550002024-04-19 3:43PM EDT255.000.480.340.45-0.62-56.36%2414328.08%
FDX240426P002575002024-04-19 3:14PM EDT257.500.770.430.69-1.02-56.98%608726.95%
FDX240426P002600002024-04-19 3:47PM EDT260.001.080.991.09-1.20-52.63%26634726.27%
FDX240426P002625002024-04-19 3:45PM EDT262.501.571.541.65-1.70-51.99%9714325.39%
FDX240426P002650002024-04-19 3:57PM EDT265.002.502.242.46-2.20-46.81%19763724.71%
FDX240426P002675002024-04-19 3:48PM EDT267.503.503.403.55-2.35-40.17%34332924.06%
FDX240426P002700002024-04-19 3:59PM EDT270.004.954.805.00-3.00-37.74%13746123.87%
FDX240426P002725002024-04-19 11:20AM EDT272.506.496.256.85-3.61-35.74%221824.72%
FDX240426P002750002024-04-19 3:10PM EDT275.009.157.559.70-2.85-23.75%541833.45%
FDX240426P002775002024-04-15 1:31PM EDT277.5010.659.9011.550.00-8732.01%
FDX240426P002800002024-04-18 12:08PM EDT280.0015.9611.6013.350.00-11126.51%
FDX240426P002850002024-04-17 2:32PM EDT285.0021.8515.5019.000.00-98344.53%
FDX240426P002900002024-04-17 3:57PM EDT290.0027.0220.5024.200.00-34055.37%
FDX240426P002950002024-04-17 2:29PM EDT295.0032.2125.5029.650.00-450069.39%
FDX240426P003000002024-04-15 3:16PM EDT300.0031.8530.5034.200.00-80070.51%
FDX240426P003100002024-03-22 1:15PM EDT310.0027.0541.7044.850.00-20061.91%