Australia markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.31-0.31 (-0.10%)
At close: 04:00PM EDT
306.31 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240726C002150002024-06-26 9:32AM EDT215.0070.0090.1592.700.00--1108.01%
FDX240726C002300002024-06-26 9:31AM EDT230.0058.1075.7078.250.00--1117.04%
FDX240726C002350002024-06-26 9:31AM EDT235.0052.0070.6572.800.00--1100.78%
FDX240726C002400002024-07-01 2:44PM EDT240.0060.4365.5067.800.00-5490.82%
FDX240726C002450002024-06-28 10:48AM EDT245.0057.9260.6063.300.00-13494.38%
FDX240726C002500002024-07-10 1:48PM EDT250.0041.0055.3558.300.00-202583.69%
FDX240726C002550002024-07-17 11:35AM EDT255.0055.0050.2053.350.00-11975.39%
FDX240726C002600002024-07-18 9:30AM EDT260.0049.7545.8547.850.00-14470.75%
FDX240726C002650002024-07-18 10:29AM EDT265.0047.9140.4042.750.00-43555.96%
FDX240726C002675002024-07-11 2:19PM EDT267.5032.4538.4540.350.00--161.72%
FDX240726C002700002024-07-18 9:46AM EDT270.0042.0435.8537.850.00-23557.23%
FDX240726C002725002024-07-18 11:14AM EDT272.5038.7333.5035.850.00-2559.99%
FDX240726C002750002024-07-17 1:44PM EDT275.0031.8530.7532.40-3.56-10.05%11659.81%
FDX240726C002775002024-07-16 2:16PM EDT277.5035.4928.2030.350.00-3461.84%
FDX240726C002800002024-07-19 2:42PM EDT280.0026.9725.8527.80-4.92-15.43%21,09357.23%
FDX240726C002825002024-07-19 10:11AM EDT282.5023.9723.2526.50-3.14-11.58%3265.25%
FDX240726C002850002024-07-19 2:39PM EDT285.0023.6021.1523.50+1.78+8.16%93956.12%
FDX240726C002875002024-07-16 3:36PM EDT287.5020.1017.7521.70-4.54-18.43%11257.75%
FDX240726C002900002024-07-19 3:58PM EDT290.0016.8016.2018.20-4.08-19.54%548744.53%
FDX240726C002925002024-07-19 12:07PM EDT292.5014.5713.0515.00-4.18-22.29%83833.69%
FDX240726C002950002024-07-19 2:36PM EDT295.0013.0211.5012.65+0.43+3.42%1119030.88%
FDX240726C002975002024-07-18 11:02AM EDT297.5013.679.2010.950.00-226732.67%
FDX240726C003000002024-07-19 3:54PM EDT300.007.707.808.30-2.30-23.00%2141326.58%
FDX240726C003025002024-07-19 2:24PM EDT302.506.905.956.300.00-13522924.49%
FDX240726C003050002024-07-19 3:34PM EDT305.004.704.404.65-0.51-9.79%22825123.45%
FDX240726C003075002024-07-19 3:49PM EDT307.503.253.103.30-0.85-20.73%12129122.80%
FDX240726C003100002024-07-19 3:59PM EDT310.002.232.112.35-0.52-18.91%1,01770623.04%
FDX240726C003150002024-07-19 3:56PM EDT315.000.900.860.96-0.47-34.31%7751,31922.36%
FDX240726C003200002024-07-19 3:58PM EDT320.000.380.310.38-0.22-36.67%1601,32722.88%
FDX240726C003250002024-07-19 3:21PM EDT325.000.090.100.15-0.16-64.00%2,28345123.83%
FDX240726C003300002024-07-19 3:21PM EDT330.000.080.030.08-0.06-42.86%510225.98%
FDX240726C003350002024-07-19 10:53AM EDT335.000.710.010.37+0.44+162.96%16339.43%
FDX240726C003400002024-07-17 10:11AM EDT340.000.070.010.240.00-143741.07%
FDX240726C003450002024-07-17 9:32AM EDT345.000.020.010.14+0.01+100.00%1541.90%
FDX240726C003550002024-07-17 1:58PM EDT355.000.040.000.070.00-12845.70%
FDX240726C003600002024-07-16 9:30AM EDT360.000.020.000.220.00-103352.44%
FDX240726C003650002024-07-16 9:30AM EDT365.000.020.000.740.00-104267.58%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240726P001850002024-06-21 9:37AM EDT185.000.120.001.550.00-11195.31%
FDX240726P002000002024-07-01 9:30AM EDT200.000.050.000.950.00-13155.47%
FDX240726P002050002024-06-25 11:45AM EDT205.000.420.000.890.00-33146.00%
FDX240726P002100002024-06-11 2:20PM EDT210.000.900.001.270.00--2146.78%
FDX240726P002150002024-07-16 1:20PM EDT215.000.380.001.270.00-116138.92%
FDX240726P002200002024-07-16 1:28PM EDT220.000.190.000.370.00-224108.20%
FDX240726P002250002024-07-17 1:54PM EDT225.000.010.000.050.00-10811280.47%
FDX240726P002300002024-07-17 12:38PM EDT230.000.010.001.270.00-200146116.06%
FDX240726P002350002024-07-05 12:55PM EDT235.000.380.000.750.00-17699.12%
FDX240726P002400002024-07-16 2:50PM EDT240.000.010.000.750.00-115292.33%
FDX240726P002450002024-07-16 2:50PM EDT245.000.010.010.830.00-228887.35%
FDX240726P002500002024-07-18 2:17PM EDT250.000.040.010.03-0.01-20.00%148853.91%
FDX240726P002550002024-07-19 11:59AM EDT255.000.030.000.15+0.02+200.00%219057.03%
FDX240726P002600002024-07-19 1:57PM EDT260.000.040.010.100.00-161,55153.61%
FDX240726P002650002024-07-12 10:55AM EDT265.000.100.020.620.00-12557.91%
FDX240726P002675002024-07-12 12:58PM EDT267.500.120.000.130.00--147.17%
FDX240726P002700002024-07-19 3:51PM EDT270.000.060.030.060.00-1731339.84%
FDX240726P002725002024-07-16 10:03AM EDT272.500.050.020.750.00-101150.24%
FDX240726P002750002024-07-17 11:41AM EDT275.000.380.020.640.00-1042852.44%
FDX240726P002775002024-07-17 11:41AM EDT277.500.400.040.730.00-1026250.54%
FDX240726P002800002024-07-19 3:44PM EDT280.000.050.050.13-0.08-61.54%664933.20%
FDX240726P002825002024-07-16 2:30PM EDT282.500.090.030.750.00-21243.73%
FDX240726P002850002024-07-19 2:24PM EDT285.000.120.120.17+0.01+9.09%716828.96%
FDX240726P002875002024-07-19 2:38PM EDT287.500.200.090.29+0.04+25.00%68928.96%
FDX240726P002900002024-07-19 3:53PM EDT290.000.240.210.31-0.09-27.27%13771126.17%
FDX240726P002925002024-07-19 3:49PM EDT292.500.370.310.39-0.15-28.85%3913424.24%
FDX240726P002950002024-07-19 3:59PM EDT295.000.550.520.77-0.25-31.25%46725425.39%
FDX240726P002975002024-07-19 1:17PM EDT297.500.830.761.07-0.34-29.06%5318924.20%
FDX240726P003000002024-07-19 3:51PM EDT300.001.271.221.34-0.22-14.77%31764721.88%
FDX240726P003025002024-07-19 3:59PM EDT302.501.881.862.01-0.40-17.54%10339921.40%
FDX240726P003050002024-07-19 3:51PM EDT305.002.882.782.94-0.32-10.00%21938321.07%
FDX240726P003075002024-07-19 3:53PM EDT307.504.303.954.20+0.15+3.61%22017021.08%
FDX240726P003100002024-07-19 3:47PM EDT310.005.505.355.70+0.25+4.76%11371620.89%
FDX240726P003150002024-07-19 12:12PM EDT315.007.729.0510.15-1.06-12.07%820126.48%
FDX240726P003200002024-07-18 3:45PM EDT320.0013.2013.3014.200.00-131224.71%
FDX240726P003350002024-07-03 9:32AM EDT335.0036.4627.6529.750.00--050.46%