FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230210C00150000 | 2023-02-01 12:15PM EST | 150.00 | 48.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX230210C00162500 | 2023-01-11 9:30AM EST | 162.50 | 29.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX230210C00165000 | 2023-01-26 10:58AM EST | 165.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX230210C00167500 | 2023-02-02 9:54AM EST | 167.50 | 44.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX230210C00170000 | 2023-02-02 2:13PM EST | 170.00 | 46.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX230210C00172500 | 2023-01-31 3:26PM EST | 172.50 | 20.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX230210C00175000 | 2023-02-07 9:33AM EST | 175.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX230210C00177500 | 2023-02-08 10:50AM EST | 177.50 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX230210C00180000 | 2023-02-07 11:06AM EST | 180.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX230210C00182500 | 2023-02-07 10:21AM EST | 182.50 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX230210C00185000 | 2023-02-08 9:41AM EST | 185.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX230210C00187500 | 2023-02-08 12:21PM EST | 187.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX230210C00190000 | 2023-02-08 11:00AM EST | 190.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX230210C00192500 | 2023-02-08 12:22PM EST | 192.50 | 17.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FDX230210C00195000 | 2023-02-08 1:01PM EST | 195.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FDX230210C00197500 | 2023-02-08 10:25AM EST | 197.50 | 12.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX230210C00200000 | 2023-02-08 1:30PM EST | 200.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FDX230210C00202500 | 2023-02-08 11:44AM EST | 202.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX230210C00205000 | 2023-02-08 3:59PM EST | 205.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX230210C00207500 | 2023-02-08 3:45PM EST | 207.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| FDX230210C00210000 | 2023-02-08 3:55PM EST | 210.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.78% |
| FDX230210C00212500 | 2023-02-08 3:45PM EST | 212.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| FDX230210C00215000 | 2023-02-08 3:52PM EST | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| FDX230210C00217500 | 2023-02-08 3:46PM EST | 217.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| FDX230210C00220000 | 2023-02-08 3:37PM EST | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| FDX230210C00222500 | 2023-02-08 3:40PM EST | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FDX230210C00225000 | 2023-02-08 11:30AM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX230210C00227500 | 2023-02-08 10:02AM EST | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX230210C00230000 | 2023-02-08 1:24PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FDX230210C00232500 | 2023-02-06 1:50PM EST | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FDX230210C00235000 | 2023-02-03 1:19PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX230210C00237500 | 2023-02-03 9:38AM EST | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FDX230210C00240000 | 2023-02-03 3:49PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230210P00120000 | 2023-01-19 1:34PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FDX230210P00145000 | 2023-01-24 12:51PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FDX230210P00150000 | 2023-01-30 10:23AM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX230210P00152500 | 2023-01-30 1:44PM EST | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| FDX230210P00155000 | 2023-02-03 11:17AM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX230210P00157500 | 2023-02-03 12:47PM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FDX230210P00160000 | 2023-02-06 1:07PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FDX230210P00162500 | 2023-02-06 10:40AM EST | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX230210P00165000 | 2023-02-06 12:50PM EST | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX230210P00167500 | 2023-01-27 1:16PM EST | 167.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FDX230210P00170000 | 2023-02-07 3:36PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX230210P00172500 | 2023-02-08 10:00AM EST | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX230210P00175000 | 2023-02-06 9:36AM EST | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FDX230210P00177500 | 2023-02-08 10:59AM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX230210P00180000 | 2023-02-08 11:04AM EST | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FDX230210P00182500 | 2023-02-08 9:53AM EST | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX230210P00185000 | 2023-02-08 2:28PM EST | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FDX230210P00187500 | 2023-02-08 3:27PM EST | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX230210P00190000 | 2023-02-08 2:28PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| FDX230210P00192500 | 2023-02-08 12:30PM EST | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX230210P00195000 | 2023-02-08 1:26PM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX230210P00197500 | 2023-02-08 11:37AM EST | 197.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FDX230210P00200000 | 2023-02-08 3:43PM EST | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| FDX230210P00202500 | 2023-02-08 3:08PM EST | 202.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FDX230210P00205000 | 2023-02-08 3:59PM EST | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| FDX230210P00207500 | 2023-02-08 3:50PM EST | 207.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 3.13% |
| FDX230210P00210000 | 2023-02-08 3:47PM EST | 210.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| FDX230210P00212500 | 2023-02-08 3:18PM EST | 212.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| FDX230210P00215000 | 2023-02-08 3:19PM EST | 215.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX230210P00217500 | 2023-02-07 2:44PM EST | 217.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX230210P00220000 | 2023-02-08 10:16AM EST | 220.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX230210P00222500 | 2023-02-06 10:54AM EST | 222.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX230210P00225000 | 2023-02-06 10:35AM EST | 225.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX230210P00227500 | 2023-02-06 12:35PM EST | 227.50 | 16.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX230210P00230000 | 2023-02-06 9:56AM EST | 230.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX230210P00250000 | 2023-01-20 11:13AM EST | 250.00 | 64.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX230210P00260000 | 2023-01-20 11:13AM EST | 260.00 | 74.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
