FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018C00150000 | 2024-08-27 2:42PM EDT | 150.00 | 143.93 | 115.50 | 117.85 | 0.00 | - | 2 | 0 | 327.34% |
| FDX241018C00155000 | 2024-08-21 3:13PM EDT | 155.00 | 137.51 | 99.00 | 102.70 | 0.00 | - | - | 0 | 0.00% |
| FDX241018C00170000 | 2024-10-01 3:26PM EDT | 170.00 | 100.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018C00175000 | 2024-08-02 9:57AM EDT | 175.00 | 118.05 | 122.65 | 125.40 | 0.00 | - | 10 | 10 | 717.77% |
| FDX241018C00180000 | 2024-06-26 10:02AM EDT | 180.00 | 111.58 | 117.70 | 120.95 | 0.00 | - | 1 | 100 | 692.85% |
| FDX241018C00185000 | 2024-08-02 9:57AM EDT | 185.00 | 108.15 | 112.15 | 115.25 | 0.00 | - | 9 | 9 | 657.79% |
| FDX241018C00195000 | 2024-06-04 1:11PM EDT | 195.00 | 53.80 | 99.15 | 103.00 | 0.00 | - | 2 | 0 | 575.81% |
| FDX241018C00200000 | 2024-10-07 2:00PM EDT | 200.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018C00210000 | 2024-09-16 9:30AM EDT | 210.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX241018C00220000 | 2024-10-11 1:43PM EDT | 220.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX241018C00230000 | 2024-10-03 1:08PM EDT | 230.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018C00240000 | 2024-10-09 11:35AM EDT | 240.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018C00242500 | 2024-09-30 2:31PM EDT | 242.50 | 31.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241018C00245000 | 2024-10-09 10:50AM EDT | 245.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018C00247500 | 2024-09-24 11:33AM EDT | 247.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241018C00250000 | 2024-10-11 3:58PM EDT | 250.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FDX241018C00252500 | 2024-10-11 1:40PM EDT | 252.50 | 12.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX241018C00255000 | 2024-10-11 3:38PM EDT | 255.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX241018C00257500 | 2024-10-11 11:43AM EDT | 257.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241018C00260000 | 2024-10-11 3:57PM EDT | 260.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FDX241018C00262500 | 2024-10-11 3:44PM EDT | 262.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| FDX241018C00265000 | 2024-10-11 3:59PM EDT | 265.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.78% |
| FDX241018C00267500 | 2024-10-11 3:59PM EDT | 267.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| FDX241018C00270000 | 2024-10-11 3:55PM EDT | 270.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 3.13% |
| FDX241018C00272500 | 2024-10-11 3:57PM EDT | 272.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| FDX241018C00275000 | 2024-10-11 3:59PM EDT | 275.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,246 | 0 | 6.25% |
| FDX241018C00277500 | 2024-10-11 3:02PM EDT | 277.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| FDX241018C00280000 | 2024-10-11 3:57PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| FDX241018C00282500 | 2024-10-11 3:18PM EDT | 282.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FDX241018C00285000 | 2024-10-11 3:30PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| FDX241018C00287500 | 2024-10-11 10:06AM EDT | 287.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX241018C00290000 | 2024-10-11 2:59PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| FDX241018C00292500 | 2024-10-04 9:46AM EDT | 292.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| FDX241018C00295000 | 2024-10-01 11:16AM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX241018C00297500 | 2024-10-02 9:32AM EDT | 297.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX241018C00300000 | 2024-10-11 3:50PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| FDX241018C00302500 | 2024-09-30 1:48PM EDT | 302.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FDX241018C00305000 | 2024-10-08 10:44AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FDX241018C00307500 | 2024-10-01 9:42AM EDT | 307.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX241018C00310000 | 2024-10-11 3:48PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FDX241018C00315000 | 2024-10-01 9:30AM EDT | 315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX241018C00320000 | 2024-10-11 3:50PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX241018C00330000 | 2024-10-11 1:14PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX241018C00340000 | 2024-10-11 3:48PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FDX241018C00350000 | 2024-10-10 3:56PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FDX241018C00360000 | 2024-10-08 3:46PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FDX241018C00370000 | 2024-10-07 1:27PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX241018C00380000 | 2024-09-20 10:34AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX241018C00390000 | 2024-09-20 9:33AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| FDX241018C00400000 | 2024-09-19 3:54PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FDX241018C00410000 | 2024-08-15 1:31PM EDT | 410.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 168.95% |
| FDX241018C00420000 | 2024-09-20 10:23AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018P00125000 | 2024-10-04 1:45PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX241018P00130000 | 2024-08-06 3:27PM EDT | 130.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 313.28% |
| FDX241018P00135000 | 2024-06-17 1:55PM EDT | 135.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 323.63% |
| FDX241018P00140000 | 2024-08-20 11:07AM EDT | 140.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 2 | 60 | 236.33% |
| FDX241018P00145000 | 2024-10-07 11:39AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX241018P00150000 | 2024-08-15 3:52PM EDT | 150.00 | 0.10 | 0.02 | 2.18 | 0.00 | - | 1 | 17 | 279.98% |
| FDX241018P00155000 | 2024-08-30 10:53AM EDT | 155.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 1 | 10 | 209.18% |
| FDX241018P00160000 | 2024-09-20 2:12PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX241018P00165000 | 2024-08-26 3:34PM EDT | 165.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 16 | 154.69% |
| FDX241018P00170000 | 2024-08-26 3:32PM EDT | 170.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 25 | 172.85% |
| FDX241018P00175000 | 2024-08-26 3:30PM EDT | 175.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 145.90% |
| FDX241018P00180000 | 2024-09-05 11:09AM EDT | 180.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 136.72% |
| FDX241018P00185000 | 2024-08-26 3:23PM EDT | 185.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 53 | 128.91% |
| FDX241018P00190000 | 2024-10-08 12:42PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FDX241018P00195000 | 2024-09-20 1:09PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX241018P00200000 | 2024-10-04 3:03PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FDX241018P00210000 | 2024-10-07 2:48PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FDX241018P00220000 | 2024-10-11 3:50PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| FDX241018P00230000 | 2024-10-11 9:30AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FDX241018P00232500 | 2024-10-01 9:30AM EDT | 232.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX241018P00235000 | 2024-10-11 3:52PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| FDX241018P00237500 | 2024-10-08 10:52AM EDT | 237.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX241018P00240000 | 2024-10-11 3:56PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| FDX241018P00242500 | 2024-10-11 2:27PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| FDX241018P00245000 | 2024-10-11 3:43PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| FDX241018P00247500 | 2024-10-11 2:25PM EDT | 247.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FDX241018P00250000 | 2024-10-11 3:58PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| FDX241018P00252500 | 2024-10-11 3:45PM EDT | 252.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| FDX241018P00255000 | 2024-10-11 3:50PM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| FDX241018P00257500 | 2024-10-11 3:59PM EDT | 257.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| FDX241018P00260000 | 2024-10-11 3:58PM EDT | 260.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| FDX241018P00262500 | 2024-10-11 3:50PM EDT | 262.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| FDX241018P00265000 | 2024-10-11 3:44PM EDT | 265.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| FDX241018P00267500 | 2024-10-11 3:14PM EDT | 267.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| FDX241018P00270000 | 2024-10-11 3:30PM EDT | 270.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| FDX241018P00272500 | 2024-10-11 3:19PM EDT | 272.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018P00275000 | 2024-10-11 1:29PM EDT | 275.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX241018P00277500 | 2024-10-07 3:51PM EDT | 277.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FDX241018P00280000 | 2024-10-11 12:11PM EDT | 280.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241018P00282500 | 2024-10-04 3:28PM EDT | 282.50 | 21.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FDX241018P00285000 | 2024-10-08 12:29PM EDT | 285.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FDX241018P00287500 | 2024-10-02 3:20PM EDT | 287.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241018P00290000 | 2024-10-11 12:11PM EDT | 290.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241018P00292500 | 2024-10-01 10:30AM EDT | 292.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241018P00297500 | 2024-09-30 10:02AM EDT | 297.50 | 24.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241018P00300000 | 2024-10-11 3:42PM EDT | 300.00 | 34.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FDX241018P00302500 | 2024-10-11 3:42PM EDT | 302.50 | 37.11 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| FDX241018P00310000 | 2024-09-23 3:34PM EDT | 310.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241018P00320000 | 2024-09-26 3:17PM EDT | 320.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| FDX241018P00330000 | 2024-09-24 3:55PM EDT | 330.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FDX241018P00340000 | 2024-09-23 3:49PM EDT | 340.00 | 80.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FDX241018P00350000 | 2024-10-02 2:20PM EDT | 350.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241018P00360000 | 2024-09-19 2:34PM EDT | 360.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241018P00370000 | 2024-06-27 3:17PM EDT | 370.00 | 75.15 | 68.10 | 72.30 | 0.00 | - | - | 0 | 0.00% |
| FDX241018P00380000 | 2024-09-09 3:40PM EDT | 380.00 | 95.84 | 114.05 | 116.80 | 0.00 | - | 1 | 0 | 180.27% |
| FDX241018P00390000 | 2024-09-09 3:40PM EDT | 390.00 | 105.86 | 124.15 | 126.55 | 0.00 | - | 1 | 0 | 181.93% |
© 2024 Yahoo. All rights reserved.