FDX - FedEx Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230602C001200002023-05-02 9:54AM EDT120.00108.95103.85104.600.00-11211.72%
FDX230602C001700002023-05-10 12:13PM EDT170.0056.7853.9054.700.00-11110.94%
FDX230602C001850002023-05-18 12:36PM EDT185.0045.2139.0539.550.00-3180.66%
FDX230602C001900002023-05-18 12:36PM EDT190.0040.2734.1034.850.00-3281.15%
FDX230602C001950002023-05-10 1:17PM EDT195.0030.4529.1029.600.00--164.45%
FDX230602C001975002023-05-19 10:33AM EDT197.5032.4426.6027.350.00-1165.23%
FDX230602C002000002023-05-26 1:09PM EDT200.0025.9124.1524.55+0.21+0.82%3554.49%
FDX230602C002025002023-05-25 9:49AM EDT202.5022.9521.6522.050.00-1257.13%
FDX230602C002050002023-05-25 12:46PM EDT205.0020.8019.2019.600.00-2353.08%
FDX230602C002075002023-05-26 9:44AM EDT207.5019.0116.7517.25+19.01-1051.12%
FDX230602C002100002023-05-26 2:24PM EDT210.0015.9514.3514.70-3.24-16.88%1544.09%
FDX230602C002125002023-05-25 11:01AM EDT212.5013.0811.9512.300.00-2240.04%
FDX230602C002150002023-05-25 3:38PM EDT215.0011.409.659.950.00-33036.21%
FDX230602C002175002023-05-26 3:04PM EDT217.509.057.457.75-0.22-2.37%11933.50%
FDX230602C002200002023-05-26 3:52PM EDT220.005.595.455.70-1.61-22.36%34330.93%
FDX230602C002225002023-05-26 3:59PM EDT222.503.803.703.90-1.46-27.76%484628.81%
FDX230602C002250002023-05-26 3:54PM EDT225.002.262.292.42-1.54-40.53%9828626.93%
FDX230602C002275002023-05-26 3:54PM EDT227.501.241.271.36-0.96-43.64%8237525.73%
FDX230602C002300002023-05-26 3:57PM EDT230.000.680.600.70-0.74-52.11%3,1493,60625.12%
FDX230602C002325002023-05-26 3:56PM EDT232.500.280.290.35-0.61-68.54%3826825.24%
FDX230602C002350002023-05-26 3:52PM EDT235.000.140.130.30-0.28-66.67%6110729.25%
FDX230602C002375002023-05-26 3:09PM EDT237.500.150.060.20-0.11-42.31%177531.10%
FDX230602C002400002023-05-26 3:50PM EDT240.000.050.010.12-0.10-66.67%3061532.13%
FDX230602C002425002023-05-26 3:09PM EDT242.500.070.000.13-0.01-12.50%32236.62%
FDX230602C002450002023-05-26 1:59PM EDT245.000.070.000.110.00-1145739.36%
FDX230602C002475002023-05-26 10:05AM EDT247.500.030.000.12+0.03-1043.65%
FDX230602C002500002023-05-26 1:59PM EDT250.000.050.000.09-0.08-61.54%34645.22%
FDX230602C002550002023-05-25 3:33PM EDT255.000.030.000.050.00-142348.05%
FDX230602C002600002023-04-25 9:34AM EDT260.000.220.000.090.00-1353.52%
FDX230602C002650002023-04-17 12:35PM EDT265.000.250.000.140.00--162.89%
FDX230602C002700002023-05-19 9:52AM EDT270.000.010.000.060.00-6062.11%
FDX230602C002950002023-05-22 9:30AM EDT295.000.070.000.05+0.07--185.94%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230602P001550002023-05-12 3:35PM EDT155.000.060.000.110.00--1126.17%
FDX230602P001750002023-05-15 3:11PM EDT175.000.070.000.130.00-101,00989.84%
FDX230602P001850002023-05-19 11:37AM EDT185.000.040.000.120.00-31671.09%
FDX230602P001900002023-05-19 2:58PM EDT190.000.080.000.130.00-252862.89%
FDX230602P001950002023-05-26 10:24AM EDT195.000.030.000.15-0.08-72.73%14055.27%
FDX230602P002000002023-05-26 2:02PM EDT200.000.070.030.07-0.07-50.00%13245.90%
FDX230602P002025002023-05-24 3:56PM EDT202.500.200.030.130.00-101145.90%
FDX230602P002050002023-05-26 3:10PM EDT205.000.130.010.19-0.05-27.78%2428244.24%
FDX230602P002075002023-05-25 10:20AM EDT207.500.310.100.290.00-44542.87%
FDX230602P002100002023-05-26 3:59PM EDT210.000.210.200.24-0.19-47.50%20121235.99%
FDX230602P002125002023-05-26 3:58PM EDT212.500.300.290.32-0.19-38.78%3236932.96%
FDX230602P002150002023-05-26 3:59PM EDT215.000.520.450.55-0.18-25.71%9477631.98%
FDX230602P002175002023-05-26 3:59PM EDT217.500.820.750.88-0.27-24.77%7511730.54%
FDX230602P002200002023-05-26 3:56PM EDT220.001.251.231.29-0.20-13.79%35222028.03%
FDX230602P002225002023-05-26 3:48PM EDT222.501.811.922.00-0.27-12.98%7315626.34%
FDX230602P002250002023-05-26 3:55PM EDT225.003.032.983.10-0.15-4.72%49323325.31%
FDX230602P002275002023-05-26 3:59PM EDT227.504.504.404.60+0.05+1.12%68617124.54%
FDX230602P002300002023-05-26 3:57PM EDT230.006.166.206.55+0.58+10.39%12529725.12%
FDX230602P002325002023-05-26 1:46PM EDT232.507.888.358.75-0.37-4.48%41026.22%
FDX230602P002350002023-05-25 3:04PM EDT235.009.8510.7011.150.00-127829.25%
FDX230602P002375002023-05-23 2:08PM EDT237.5010.0513.0513.55+10.05--131.10%
FDX230602P002400002023-05-24 11:25AM EDT240.0015.5515.5516.050.00-1335.45%
FDX230602P002425002023-05-26 2:04PM EDT242.5017.0518.2018.60+17.05-1041.50%
FDX230602P002450002023-05-11 3:49PM EDT245.0019.8820.7021.050.00-3043.75%
FDX230602P002475002023-05-25 10:52AM EDT247.5022.5523.2023.60+22.55--049.81%
FDX230602P002525002023-05-24 2:00PM EDT252.5028.5528.1028.60+28.55--057.67%
FDX230602P002600002023-04-13 2:35PM EDT260.0028.5436.3038.350.00--0101.95%
FDX230602P003000002023-05-02 9:54AM EDT300.0071.5575.5076.250.00-1090.63%