FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231201C00180000 | 2023-11-08 2:56PM EST | 180.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX231201C00185000 | 2023-11-13 11:24AM EST | 185.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX231201C00190000 | 2023-11-13 11:30AM EST | 190.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX231201C00195000 | 2023-11-13 11:59AM EST | 195.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX231201C00200000 | 2023-11-24 11:17AM EST | 200.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX231201C00205000 | 2023-11-24 11:17AM EST | 205.00 | 53.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX231201C00210000 | 2023-11-16 11:19AM EST | 210.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX231201C00215000 | 2023-11-28 11:39AM EST | 215.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX231201C00217500 | 2023-11-22 9:43AM EST | 217.50 | 39.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX231201C00220000 | 2023-11-21 2:46PM EST | 220.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX231201C00222500 | 2023-11-14 1:07PM EST | 222.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX231201C00225000 | 2023-11-07 3:16PM EST | 225.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX231201C00230000 | 2023-11-17 9:32AM EST | 230.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX231201C00235000 | 2023-11-16 10:51AM EST | 235.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX231201C00237500 | 2023-11-15 2:01PM EST | 237.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX231201C00240000 | 2023-11-29 10:59AM EST | 240.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX231201C00242500 | 2023-11-24 12:23PM EST | 242.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FDX231201C00245000 | 2023-11-28 3:23PM EST | 245.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX231201C00247500 | 2023-11-27 3:37PM EST | 247.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX231201C00250000 | 2023-11-29 2:29PM EST | 250.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FDX231201C00252500 | 2023-11-29 3:23PM EST | 252.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDX231201C00255000 | 2023-11-29 3:20PM EST | 255.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| FDX231201C00257500 | 2023-11-29 3:59PM EST | 257.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| FDX231201C00260000 | 2023-11-29 3:59PM EST | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| FDX231201C00262500 | 2023-11-29 3:46PM EST | 262.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| FDX231201C00265000 | 2023-11-29 1:02PM EST | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| FDX231201C00267500 | 2023-11-29 10:26AM EST | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX231201C00270000 | 2023-11-29 1:02PM EST | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| FDX231201C00272500 | 2023-11-24 12:59PM EST | 272.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 25.00% |
| FDX231201C00275000 | 2023-11-28 1:58PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FDX231201C00280000 | 2023-11-29 2:15PM EST | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX231201C00285000 | 2023-11-24 9:51AM EST | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX231201C00290000 | 2023-10-23 1:22PM EST | 290.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 84.18% |
| FDX231201C00295000 | 2023-11-03 8:51AM EST | 295.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX231201C00300000 | 2023-10-13 1:32PM EST | 300.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | - | 0 | 101.37% |
| FDX231201C00305000 | 2023-10-19 2:10PM EST | 305.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 108.20% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231201P00180000 | 2023-10-25 1:24PM EST | 180.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | - | 0 | 184.38% |
| FDX231201P00185000 | 2023-10-25 1:22PM EST | 185.00 | 0.27 | 0.00 | 0.11 | 0.00 | - | - | 1 | 171.09% |
| FDX231201P00190000 | 2023-11-09 3:37PM EST | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| FDX231201P00195000 | 2023-11-01 1:33PM EST | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX231201P00200000 | 2023-11-22 3:12PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| FDX231201P00205000 | 2023-11-20 1:24PM EST | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX231201P00210000 | 2023-11-15 11:06AM EST | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX231201P00215000 | 2023-11-20 1:24PM EST | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX231201P00217500 | 2023-11-24 10:22AM EST | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FDX231201P00220000 | 2023-11-29 10:05AM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FDX231201P00222500 | 2023-11-29 10:10AM EST | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FDX231201P00225000 | 2023-11-29 10:40AM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FDX231201P00227500 | 2023-11-27 11:25AM EST | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX231201P00230000 | 2023-11-28 9:48AM EST | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX231201P00232500 | 2023-11-29 1:27PM EST | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX231201P00235000 | 2023-11-29 2:24PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FDX231201P00237500 | 2023-11-29 11:20AM EST | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX231201P00240000 | 2023-11-29 11:27AM EST | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FDX231201P00242500 | 2023-11-28 2:25PM EST | 242.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FDX231201P00245000 | 2023-11-29 2:24PM EST | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX231201P00247500 | 2023-11-29 3:58PM EST | 247.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| FDX231201P00250000 | 2023-11-29 3:41PM EST | 250.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| FDX231201P00252500 | 2023-11-29 3:59PM EST | 252.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| FDX231201P00255000 | 2023-11-29 3:36PM EST | 255.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| FDX231201P00257500 | 2023-11-29 3:20PM EST | 257.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FDX231201P00260000 | 2023-11-29 12:18PM EST | 260.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX231201P00265000 | 2023-11-22 12:48PM EST | 265.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX231201P00267500 | 2023-11-21 9:48AM EST | 267.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX231201P00285000 | 2023-11-20 9:54AM EST | 285.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.