FDX - FedEx Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230602C00120000 | 2023-05-02 9:54AM EDT | 120.00 | 108.95 | 103.85 | 104.60 | 0.00 | - | 1 | 1 | 211.72% |
| FDX230602C00170000 | 2023-05-10 12:13PM EDT | 170.00 | 56.78 | 53.90 | 54.70 | 0.00 | - | 1 | 1 | 110.94% |
| FDX230602C00185000 | 2023-05-18 12:36PM EDT | 185.00 | 45.21 | 39.05 | 39.55 | 0.00 | - | 3 | 1 | 80.66% |
| FDX230602C00190000 | 2023-05-18 12:36PM EDT | 190.00 | 40.27 | 34.10 | 34.85 | 0.00 | - | 3 | 2 | 81.15% |
| FDX230602C00195000 | 2023-05-10 1:17PM EDT | 195.00 | 30.45 | 29.10 | 29.60 | 0.00 | - | - | 1 | 64.45% |
| FDX230602C00197500 | 2023-05-19 10:33AM EDT | 197.50 | 32.44 | 26.60 | 27.35 | 0.00 | - | 1 | 1 | 65.23% |
| FDX230602C00200000 | 2023-05-26 1:09PM EDT | 200.00 | 25.91 | 24.15 | 24.55 | +0.21 | +0.82% | 3 | 5 | 54.49% |
| FDX230602C00202500 | 2023-05-25 9:49AM EDT | 202.50 | 22.95 | 21.65 | 22.05 | 0.00 | - | 1 | 2 | 57.13% |
| FDX230602C00205000 | 2023-05-25 12:46PM EDT | 205.00 | 20.80 | 19.20 | 19.60 | 0.00 | - | 2 | 3 | 53.08% |
| FDX230602C00207500 | 2023-05-26 9:44AM EDT | 207.50 | 19.01 | 16.75 | 17.25 | +19.01 | - | 1 | 0 | 51.12% |
| FDX230602C00210000 | 2023-05-26 2:24PM EDT | 210.00 | 15.95 | 14.35 | 14.70 | -3.24 | -16.88% | 1 | 5 | 44.09% |
| FDX230602C00212500 | 2023-05-25 11:01AM EDT | 212.50 | 13.08 | 11.95 | 12.30 | 0.00 | - | 2 | 2 | 40.04% |
| FDX230602C00215000 | 2023-05-25 3:38PM EDT | 215.00 | 11.40 | 9.65 | 9.95 | 0.00 | - | 3 | 30 | 36.21% |
| FDX230602C00217500 | 2023-05-26 3:04PM EDT | 217.50 | 9.05 | 7.45 | 7.75 | -0.22 | -2.37% | 1 | 19 | 33.50% |
| FDX230602C00220000 | 2023-05-26 3:52PM EDT | 220.00 | 5.59 | 5.45 | 5.70 | -1.61 | -22.36% | 3 | 43 | 30.93% |
| FDX230602C00222500 | 2023-05-26 3:59PM EDT | 222.50 | 3.80 | 3.70 | 3.90 | -1.46 | -27.76% | 48 | 46 | 28.81% |
| FDX230602C00225000 | 2023-05-26 3:54PM EDT | 225.00 | 2.26 | 2.29 | 2.42 | -1.54 | -40.53% | 98 | 286 | 26.93% |
| FDX230602C00227500 | 2023-05-26 3:54PM EDT | 227.50 | 1.24 | 1.27 | 1.36 | -0.96 | -43.64% | 82 | 375 | 25.73% |
| FDX230602C00230000 | 2023-05-26 3:57PM EDT | 230.00 | 0.68 | 0.60 | 0.70 | -0.74 | -52.11% | 3,149 | 3,606 | 25.12% |
| FDX230602C00232500 | 2023-05-26 3:56PM EDT | 232.50 | 0.28 | 0.29 | 0.35 | -0.61 | -68.54% | 38 | 268 | 25.24% |
| FDX230602C00235000 | 2023-05-26 3:52PM EDT | 235.00 | 0.14 | 0.13 | 0.30 | -0.28 | -66.67% | 61 | 107 | 29.25% |
| FDX230602C00237500 | 2023-05-26 3:09PM EDT | 237.50 | 0.15 | 0.06 | 0.20 | -0.11 | -42.31% | 17 | 75 | 31.10% |
| FDX230602C00240000 | 2023-05-26 3:50PM EDT | 240.00 | 0.05 | 0.01 | 0.12 | -0.10 | -66.67% | 30 | 615 | 32.13% |
| FDX230602C00242500 | 2023-05-26 3:09PM EDT | 242.50 | 0.07 | 0.00 | 0.13 | -0.01 | -12.50% | 3 | 22 | 36.62% |
| FDX230602C00245000 | 2023-05-26 1:59PM EDT | 245.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 11 | 457 | 39.36% |
| FDX230602C00247500 | 2023-05-26 10:05AM EDT | 247.50 | 0.03 | 0.00 | 0.12 | +0.03 | - | 1 | 0 | 43.65% |
| FDX230602C00250000 | 2023-05-26 1:59PM EDT | 250.00 | 0.05 | 0.00 | 0.09 | -0.08 | -61.54% | 3 | 46 | 45.22% |
| FDX230602C00255000 | 2023-05-25 3:33PM EDT | 255.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 23 | 48.05% |
| FDX230602C00260000 | 2023-04-25 9:34AM EDT | 260.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 53.52% |
| FDX230602C00265000 | 2023-04-17 12:35PM EDT | 265.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | - | 1 | 62.89% |
| FDX230602C00270000 | 2023-05-19 9:52AM EDT | 270.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 0 | 62.11% |
| FDX230602C00295000 | 2023-05-22 9:30AM EDT | 295.00 | 0.07 | 0.00 | 0.05 | +0.07 | - | - | 1 | 85.94% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230602P00155000 | 2023-05-12 3:35PM EDT | 155.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 1 | 126.17% |
| FDX230602P00175000 | 2023-05-15 3:11PM EDT | 175.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 10 | 1,009 | 89.84% |
| FDX230602P00185000 | 2023-05-19 11:37AM EDT | 185.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 3 | 16 | 71.09% |
| FDX230602P00190000 | 2023-05-19 2:58PM EDT | 190.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 28 | 62.89% |
| FDX230602P00195000 | 2023-05-26 10:24AM EDT | 195.00 | 0.03 | 0.00 | 0.15 | -0.08 | -72.73% | 1 | 40 | 55.27% |
| FDX230602P00200000 | 2023-05-26 2:02PM EDT | 200.00 | 0.07 | 0.03 | 0.07 | -0.07 | -50.00% | 1 | 32 | 45.90% |
| FDX230602P00202500 | 2023-05-24 3:56PM EDT | 202.50 | 0.20 | 0.03 | 0.13 | 0.00 | - | 10 | 11 | 45.90% |
| FDX230602P00205000 | 2023-05-26 3:10PM EDT | 205.00 | 0.13 | 0.01 | 0.19 | -0.05 | -27.78% | 242 | 82 | 44.24% |
| FDX230602P00207500 | 2023-05-25 10:20AM EDT | 207.50 | 0.31 | 0.10 | 0.29 | 0.00 | - | 4 | 45 | 42.87% |
| FDX230602P00210000 | 2023-05-26 3:59PM EDT | 210.00 | 0.21 | 0.20 | 0.24 | -0.19 | -47.50% | 201 | 212 | 35.99% |
| FDX230602P00212500 | 2023-05-26 3:58PM EDT | 212.50 | 0.30 | 0.29 | 0.32 | -0.19 | -38.78% | 323 | 69 | 32.96% |
| FDX230602P00215000 | 2023-05-26 3:59PM EDT | 215.00 | 0.52 | 0.45 | 0.55 | -0.18 | -25.71% | 94 | 776 | 31.98% |
| FDX230602P00217500 | 2023-05-26 3:59PM EDT | 217.50 | 0.82 | 0.75 | 0.88 | -0.27 | -24.77% | 75 | 117 | 30.54% |
| FDX230602P00220000 | 2023-05-26 3:56PM EDT | 220.00 | 1.25 | 1.23 | 1.29 | -0.20 | -13.79% | 352 | 220 | 28.03% |
| FDX230602P00222500 | 2023-05-26 3:48PM EDT | 222.50 | 1.81 | 1.92 | 2.00 | -0.27 | -12.98% | 73 | 156 | 26.34% |
| FDX230602P00225000 | 2023-05-26 3:55PM EDT | 225.00 | 3.03 | 2.98 | 3.10 | -0.15 | -4.72% | 493 | 233 | 25.31% |
| FDX230602P00227500 | 2023-05-26 3:59PM EDT | 227.50 | 4.50 | 4.40 | 4.60 | +0.05 | +1.12% | 686 | 171 | 24.54% |
| FDX230602P00230000 | 2023-05-26 3:57PM EDT | 230.00 | 6.16 | 6.20 | 6.55 | +0.58 | +10.39% | 125 | 297 | 25.12% |
| FDX230602P00232500 | 2023-05-26 1:46PM EDT | 232.50 | 7.88 | 8.35 | 8.75 | -0.37 | -4.48% | 4 | 10 | 26.22% |
| FDX230602P00235000 | 2023-05-25 3:04PM EDT | 235.00 | 9.85 | 10.70 | 11.15 | 0.00 | - | 1 | 278 | 29.25% |
| FDX230602P00237500 | 2023-05-23 2:08PM EDT | 237.50 | 10.05 | 13.05 | 13.55 | +10.05 | - | - | 1 | 31.10% |
| FDX230602P00240000 | 2023-05-24 11:25AM EDT | 240.00 | 15.55 | 15.55 | 16.05 | 0.00 | - | 1 | 3 | 35.45% |
| FDX230602P00242500 | 2023-05-26 2:04PM EDT | 242.50 | 17.05 | 18.20 | 18.60 | +17.05 | - | 1 | 0 | 41.50% |
| FDX230602P00245000 | 2023-05-11 3:49PM EDT | 245.00 | 19.88 | 20.70 | 21.05 | 0.00 | - | 3 | 0 | 43.75% |
| FDX230602P00247500 | 2023-05-25 10:52AM EDT | 247.50 | 22.55 | 23.20 | 23.60 | +22.55 | - | - | 0 | 49.81% |
| FDX230602P00252500 | 2023-05-24 2:00PM EDT | 252.50 | 28.55 | 28.10 | 28.60 | +28.55 | - | - | 0 | 57.67% |
| FDX230602P00260000 | 2023-04-13 2:35PM EDT | 260.00 | 28.54 | 36.30 | 38.35 | 0.00 | - | - | 0 | 101.95% |
| FDX230602P00300000 | 2023-05-02 9:54AM EDT | 300.00 | 71.55 | 75.50 | 76.25 | 0.00 | - | 1 | 0 | 90.63% |
© 2023 Yahoo. All rights reserved.