Australia markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
307.43+1.12 (+0.37%)
At close: 04:00PM EDT
306.50 -0.93 (-0.30%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240726C002150002024-06-26 9:32AM EDT215.0070.000.000.000.00--00.00%
FDX240726C002300002024-06-26 9:31AM EDT230.0058.100.000.000.00--00.00%
FDX240726C002350002024-06-26 9:31AM EDT235.0052.000.000.000.00--00.00%
FDX240726C002400002024-07-01 2:44PM EDT240.0060.430.000.000.00-500.00%
FDX240726C002450002024-06-28 10:48AM EDT245.0057.920.000.000.00-100.00%
FDX240726C002500002024-07-22 10:04AM EDT250.0053.580.000.000.00-400.00%
FDX240726C002550002024-07-22 9:48AM EDT255.0050.880.000.000.00-300.00%
FDX240726C002600002024-07-18 9:30AM EDT260.0049.750.000.000.00-100.00%
FDX240726C002650002024-07-22 3:21PM EDT265.0042.170.000.000.00-1000.00%
FDX240726C002675002024-07-11 2:19PM EDT267.5032.450.000.000.00--00.00%
FDX240726C002700002024-07-18 9:46AM EDT270.0042.040.000.000.00-200.00%
FDX240726C002725002024-07-18 11:14AM EDT272.5038.730.000.000.00-200.00%
FDX240726C002750002024-07-19 3:41PM EDT275.0031.850.000.000.00-100.00%
FDX240726C002775002024-07-16 2:16PM EDT277.5035.490.000.000.00-300.00%
FDX240726C002800002024-07-22 12:46PM EDT280.0025.030.000.000.00-1100.00%
FDX240726C002825002024-07-22 9:54AM EDT282.5023.150.000.000.00-100.00%
FDX240726C002850002024-07-22 10:37AM EDT285.0019.300.000.000.00-200.00%
FDX240726C002875002024-07-19 3:38PM EDT287.5020.100.000.000.00-100.00%
FDX240726C002900002024-07-22 10:07AM EDT290.0012.650.000.000.00-300.00%
FDX240726C002925002024-07-22 11:37AM EDT292.5012.560.000.000.00-700.00%
FDX240726C002950002024-07-22 10:14AM EDT295.008.700.000.000.00-200.00%
FDX240726C002975002024-07-22 11:37AM EDT297.508.400.000.000.00-1300.00%
FDX240726C003000002024-07-22 3:41PM EDT300.008.250.000.000.00-2000.00%
FDX240726C003025002024-07-22 1:37PM EDT302.505.950.000.000.00-10200.00%
FDX240726C003050002024-07-22 3:59PM EDT305.005.000.000.000.00-23700.00%
FDX240726C003075002024-07-22 3:59PM EDT307.503.450.000.000.00-1,03400.10%
FDX240726C003100002024-07-22 3:59PM EDT310.002.300.000.000.00-39601.56%
FDX240726C003150002024-07-22 3:59PM EDT315.000.920.000.000.00-1,35806.25%
FDX240726C003200002024-07-22 3:59PM EDT320.000.350.000.000.00-31106.25%
FDX240726C003250002024-07-22 3:59PM EDT325.000.140.000.000.00-59012.50%
FDX240726C003300002024-07-22 3:51PM EDT330.000.070.000.000.00-145012.50%
FDX240726C003350002024-07-22 3:38PM EDT335.000.040.000.000.00-15012.50%
FDX240726C003400002024-07-22 9:30AM EDT340.000.340.000.000.00-10025.00%
FDX240726C003450002024-07-22 11:16AM EDT345.000.030.000.000.00-1025.00%
FDX240726C003550002024-07-22 11:10AM EDT355.000.010.000.000.00-20025.00%
FDX240726C003600002024-07-22 11:50AM EDT360.000.010.000.000.00-40025.00%
FDX240726C003650002024-07-22 9:42AM EDT365.000.010.000.000.00-42025.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240726P001850002024-06-21 9:37AM EDT185.000.120.001.550.00-11259.86%
FDX240726P002000002024-07-01 9:30AM EDT200.000.050.000.000.00-1050.00%
FDX240726P002050002024-06-25 11:45AM EDT205.000.420.000.000.00-3050.00%
FDX240726P002100002024-06-11 2:20PM EDT210.000.900.001.270.00--2195.70%
FDX240726P002150002024-07-16 1:20PM EDT215.000.380.000.000.00-1050.00%
FDX240726P002200002024-07-16 1:28PM EDT220.000.190.000.000.00-2050.00%
FDX240726P002250002024-07-22 10:35AM EDT225.000.010.000.000.00-3050.00%
FDX240726P002300002024-07-17 12:38PM EDT230.000.010.000.000.00-200050.00%
FDX240726P002350002024-07-05 12:55PM EDT235.000.380.000.000.00-1050.00%
FDX240726P002400002024-07-16 2:50PM EDT240.000.010.000.000.00-11050.00%
FDX240726P002450002024-07-22 9:30AM EDT245.000.230.000.000.00-3050.00%
FDX240726P002500002024-07-22 9:30AM EDT250.000.270.000.000.00-3050.00%
FDX240726P002550002024-07-19 11:59AM EDT255.000.030.000.000.00-2050.00%
FDX240726P002600002024-07-22 11:25AM EDT260.000.010.000.000.00-32025.00%
FDX240726P002650002024-07-22 2:12PM EDT265.000.030.000.000.00-1025.00%
FDX240726P002675002024-07-22 3:16PM EDT267.500.030.000.000.00-33025.00%
FDX240726P002700002024-07-22 2:28PM EDT270.000.010.000.000.00-68025.00%
FDX240726P002725002024-07-16 10:03AM EDT272.500.050.000.000.00-10025.00%
FDX240726P002750002024-07-22 3:43PM EDT275.000.050.000.000.00-15025.00%
FDX240726P002775002024-07-17 11:41AM EDT277.500.400.000.000.00-10025.00%
FDX240726P002800002024-07-22 3:43PM EDT280.000.070.000.000.00-58025.00%
FDX240726P002825002024-07-22 2:52PM EDT282.500.080.000.000.00-9012.50%
FDX240726P002850002024-07-22 1:17PM EDT285.000.120.000.000.00-53012.50%
FDX240726P002875002024-07-22 1:23PM EDT287.500.100.000.000.00-13012.50%
FDX240726P002900002024-07-22 3:45PM EDT290.000.160.000.000.00-78012.50%
FDX240726P002925002024-07-22 3:59PM EDT292.500.250.000.000.00-360012.50%
FDX240726P002950002024-07-22 3:58PM EDT295.000.390.000.000.00-302012.50%
FDX240726P002975002024-07-22 3:57PM EDT297.500.590.000.000.00-12306.25%
FDX240726P003000002024-07-22 3:59PM EDT300.000.890.000.000.00-57306.25%
FDX240726P003025002024-07-22 3:55PM EDT302.501.600.000.000.00-17703.13%
FDX240726P003050002024-07-22 3:57PM EDT305.002.500.000.000.00-39501.56%
FDX240726P003075002024-07-22 3:57PM EDT307.503.700.000.000.00-27700.00%
FDX240726P003100002024-07-22 3:59PM EDT310.004.750.000.000.00-14900.00%
FDX240726P003150002024-07-19 3:18PM EDT315.007.720.000.000.00-800.00%
FDX240726P003200002024-07-18 3:45PM EDT320.0013.200.000.000.00-1300.00%
FDX240726P003350002024-07-03 9:32AM EDT335.0036.460.000.000.00--00.00%