Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.48-0.43 (-0.20%)
At close: 04:00PM EST
210.36 +0.88 (+0.42%)
Pre-market: 05:36AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230210C001500002023-02-01 12:15PM EST150.0048.770.000.000.00--00.00%
FDX230210C001625002023-01-11 9:30AM EST162.5029.720.000.000.00--00.00%
FDX230210C001650002023-01-26 10:58AM EST165.0023.670.000.000.00-100.00%
FDX230210C001675002023-02-02 9:54AM EST167.5044.800.000.000.00--00.00%
FDX230210C001700002023-02-02 2:13PM EST170.0046.180.000.000.00-100.00%
FDX230210C001725002023-01-31 3:26PM EST172.5020.380.000.000.00-600.00%
FDX230210C001750002023-02-07 9:33AM EST175.0033.830.000.000.00-100.00%
FDX230210C001775002023-02-08 10:50AM EST177.5032.170.000.000.00-100.00%
FDX230210C001800002023-02-07 11:06AM EST180.0028.000.000.000.00-100.00%
FDX230210C001825002023-02-07 10:21AM EST182.5025.940.000.000.00-100.00%
FDX230210C001850002023-02-08 9:41AM EST185.0024.400.000.000.00-200.00%
FDX230210C001875002023-02-08 12:21PM EST187.5022.350.000.000.00-100.00%
FDX230210C001900002023-02-08 11:00AM EST190.0019.420.000.000.00-200.00%
FDX230210C001925002023-02-08 12:22PM EST192.5017.390.000.000.00-1500.00%
FDX230210C001950002023-02-08 1:01PM EST195.0014.970.000.000.00-2400.00%
FDX230210C001975002023-02-08 10:25AM EST197.5012.840.000.000.00-400.00%
FDX230210C002000002023-02-08 1:30PM EST200.0010.590.000.000.00-1900.00%
FDX230210C002025002023-02-08 11:44AM EST202.506.850.000.000.00-200.00%
FDX230210C002050002023-02-08 3:59PM EST205.005.100.000.000.00-300.00%
FDX230210C002075002023-02-08 3:45PM EST207.502.970.000.000.00-4400.00%
FDX230210C002100002023-02-08 3:55PM EST210.001.720.000.000.00-14700.78%
FDX230210C002125002023-02-08 3:45PM EST212.500.750.000.000.00-14906.25%
FDX230210C002150002023-02-08 3:52PM EST215.000.350.000.000.00-9006.25%
FDX230210C002175002023-02-08 3:46PM EST217.500.180.000.000.00-74012.50%
FDX230210C002200002023-02-08 3:37PM EST220.000.060.000.000.00-88012.50%
FDX230210C002225002023-02-08 3:40PM EST222.500.030.000.000.00-40025.00%
FDX230210C002250002023-02-08 11:30AM EST225.000.010.000.000.00-2025.00%
FDX230210C002275002023-02-08 10:02AM EST227.500.010.000.000.00-2025.00%
FDX230210C002300002023-02-08 1:24PM EST230.000.010.000.000.00-10025.00%
FDX230210C002325002023-02-06 1:50PM EST232.500.010.000.000.00-7025.00%
FDX230210C002350002023-02-03 1:19PM EST235.000.050.000.000.00-1025.00%
FDX230210C002375002023-02-03 9:38AM EST237.500.080.000.000.00-12050.00%
FDX230210C002400002023-02-03 3:49PM EST240.000.010.000.000.00-15050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230210P001200002023-01-19 1:34PM EST120.000.010.000.000.00-7050.00%
FDX230210P001450002023-01-24 12:51PM EST145.000.010.000.000.00-12050.00%
FDX230210P001500002023-01-30 10:23AM EST150.000.020.000.000.00-1050.00%
FDX230210P001525002023-01-30 1:44PM EST152.500.080.000.000.00-21050.00%
FDX230210P001550002023-02-03 11:17AM EST155.000.020.000.000.00-1050.00%
FDX230210P001575002023-02-03 12:47PM EST157.500.020.000.000.00-12050.00%
FDX230210P001600002023-02-06 1:07PM EST160.000.010.000.000.00-6050.00%
FDX230210P001625002023-02-06 10:40AM EST162.500.030.000.000.00-1050.00%
FDX230210P001650002023-02-06 12:50PM EST165.000.030.000.000.00-2050.00%
FDX230210P001675002023-01-27 1:16PM EST167.500.160.000.000.00-5050.00%
FDX230210P001700002023-02-07 3:36PM EST170.000.010.000.000.00-2050.00%
FDX230210P001725002023-02-08 10:00AM EST172.500.020.000.000.00-1050.00%
FDX230210P001750002023-02-06 9:36AM EST175.000.030.000.000.00-5050.00%
FDX230210P001775002023-02-08 10:59AM EST177.500.010.000.000.00-2050.00%
FDX230210P001800002023-02-08 11:04AM EST180.000.030.000.000.00-7050.00%
FDX230210P001825002023-02-08 9:53AM EST182.500.020.000.000.00-1050.00%
FDX230210P001850002023-02-08 2:28PM EST185.000.030.000.000.00-10050.00%
FDX230210P001875002023-02-08 3:27PM EST187.500.020.000.000.00-1025.00%
FDX230210P001900002023-02-08 2:28PM EST190.000.010.000.000.00-72025.00%
FDX230210P001925002023-02-08 12:30PM EST192.500.050.000.000.00-1025.00%
FDX230210P001950002023-02-08 1:26PM EST195.000.030.000.000.00-3025.00%
FDX230210P001975002023-02-08 11:37AM EST197.500.160.000.000.00-8025.00%
FDX230210P002000002023-02-08 3:43PM EST200.000.140.000.000.00-302012.50%
FDX230210P002025002023-02-08 3:08PM EST202.500.370.000.000.00-31012.50%
FDX230210P002050002023-02-08 3:59PM EST205.000.600.000.000.00-17106.25%
FDX230210P002075002023-02-08 3:50PM EST207.501.200.000.000.00-1,02803.13%
FDX230210P002100002023-02-08 3:47PM EST210.002.370.000.000.00-24600.00%
FDX230210P002125002023-02-08 3:18PM EST212.504.100.000.000.00-5700.00%
FDX230210P002150002023-02-08 3:19PM EST215.006.400.000.000.00-300.00%
FDX230210P002175002023-02-07 2:44PM EST217.508.250.000.000.00-1000.00%
FDX230210P002200002023-02-08 10:16AM EST220.009.650.000.000.00-600.00%
FDX230210P002225002023-02-06 10:54AM EST222.5010.300.000.000.00-500.00%
FDX230210P002250002023-02-06 10:35AM EST225.0013.870.000.000.00-1000.00%
FDX230210P002275002023-02-06 12:35PM EST227.5016.820.000.000.00-300.00%
FDX230210P002300002023-02-06 9:56AM EST230.0016.000.000.000.00-300.00%
FDX230210P002500002023-01-20 11:13AM EST250.0064.320.000.000.00-400.00%
FDX230210P002600002023-01-20 11:13AM EST260.0074.280.000.000.00-400.00%