FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241011C00205000 | 2024-09-20 9:30AM EDT | 205.00 | 55.30 | 54.90 | 57.05 | 0.00 | - | 1 | 1 | 80.08% |
| FDX241011C00240000 | 2024-10-04 3:05PM EDT | 240.00 | 20.20 | 19.10 | 22.30 | -9.87 | -32.82% | 5 | 5 | 56.74% |
| FDX241011C00245000 | 2024-09-23 3:16PM EDT | 245.00 | 16.60 | 14.80 | 16.65 | 0.00 | - | 4 | 2 | 38.70% |
| FDX241011C00250000 | 2024-10-04 12:35PM EDT | 250.00 | 11.05 | 10.95 | 12.40 | -3.40 | -23.53% | 3 | 90 | 37.65% |
| FDX241011C00252500 | 2024-10-03 2:45PM EDT | 252.50 | 12.85 | 7.75 | 10.25 | 0.00 | - | 10 | 10 | 35.38% |
| FDX241011C00255000 | 2024-10-04 12:08PM EDT | 255.00 | 6.50 | 6.75 | 8.15 | -2.14 | -24.77% | 16 | 79 | 32.70% |
| FDX241011C00257500 | 2024-10-04 3:59PM EDT | 257.50 | 5.10 | 5.00 | 5.25 | -10.30 | -66.88% | 35 | 65 | 23.16% |
| FDX241011C00260000 | 2024-10-04 3:59PM EDT | 260.00 | 3.50 | 3.40 | 3.60 | -1.64 | -31.91% | 206 | 115 | 21.97% |
| FDX241011C00262500 | 2024-10-04 3:59PM EDT | 262.50 | 2.32 | 2.20 | 2.51 | -1.68 | -42.00% | 368 | 57 | 22.64% |
| FDX241011C00265000 | 2024-10-04 3:58PM EDT | 265.00 | 1.42 | 1.38 | 1.49 | -1.33 | -48.36% | 581 | 262 | 21.63% |
| FDX241011C00267500 | 2024-10-04 3:48PM EDT | 267.50 | 0.89 | 0.82 | 0.89 | -1.12 | -55.72% | 517 | 189 | 21.70% |
| FDX241011C00270000 | 2024-10-04 3:57PM EDT | 270.00 | 0.53 | 0.47 | 0.52 | -0.72 | -57.60% | 2,830 | 763 | 22.00% |
| FDX241011C00272500 | 2024-10-04 3:51PM EDT | 272.50 | 0.25 | 0.23 | 0.32 | -0.50 | -66.67% | 187 | 268 | 22.80% |
| FDX241011C00275000 | 2024-10-04 3:47PM EDT | 275.00 | 0.21 | 0.13 | 0.20 | -0.34 | -61.82% | 122 | 663 | 23.73% |
| FDX241011C00277500 | 2024-10-04 3:51PM EDT | 277.50 | 0.13 | 0.10 | 0.13 | -0.27 | -67.50% | 352 | 432 | 24.76% |
| FDX241011C00280000 | 2024-10-04 3:56PM EDT | 280.00 | 0.09 | 0.06 | 0.10 | -0.16 | -64.00% | 178 | 709 | 26.47% |
| FDX241011C00282500 | 2024-10-04 3:48PM EDT | 282.50 | 0.09 | 0.04 | 0.09 | -0.14 | -60.87% | 51 | 120 | 28.71% |
| FDX241011C00285000 | 2024-10-04 3:03PM EDT | 285.00 | 0.06 | 0.03 | 0.27 | -0.09 | -60.00% | 133 | 142 | 37.89% |
| FDX241011C00287500 | 2024-10-04 2:06PM EDT | 287.50 | 0.04 | 0.02 | 0.26 | -0.18 | -81.82% | 112 | 67 | 40.58% |
| FDX241011C00290000 | 2024-10-03 10:43AM EDT | 290.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 32 | 278 | 39.06% |
| FDX241011C00295000 | 2024-10-04 1:15PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 52 | 125 | 38.28% |
| FDX241011C00297500 | 2024-09-30 10:32AM EDT | 297.50 | 0.36 | 0.00 | 0.50 | 0.00 | - | 14 | 14 | 51.37% |
| FDX241011C00300000 | 2024-10-03 9:51AM EDT | 300.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 404 | 46.88% |
| FDX241011C00305000 | 2024-09-30 1:01PM EDT | 305.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 63.57% |
| FDX241011C00310000 | 2024-10-01 11:22AM EDT | 310.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 64.16% |
| FDX241011C00315000 | 2024-10-04 3:19PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 90 | 71 | 50.00% |
| FDX241011C00320000 | 2024-10-04 11:05AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 111 | 50.00% |
| FDX241011C00325000 | 2024-10-01 12:57PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 50.00% |
| FDX241011C00330000 | 2024-10-04 11:36AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 68 | 53.13% |
| FDX241011C00335000 | 2024-09-24 1:51PM EDT | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 62.50% |
| FDX241011C00340000 | 2024-09-30 10:14AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 66.41% |
| FDX241011C00345000 | 2024-10-03 3:20PM EDT | 345.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 35 | 91.02% |
| FDX241011C00350000 | 2024-09-20 2:01PM EDT | 350.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 115.82% |
| FDX241011C00355000 | 2024-09-19 10:24AM EDT | 355.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | - | 11 | 103.81% |
| FDX241011C00360000 | 2024-09-20 3:58PM EDT | 360.00 | 1.26 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 107.72% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241011P00160000 | 2024-09-20 3:57PM EDT | 160.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 115.63% |
| FDX241011P00195000 | 2024-09-23 10:20AM EDT | 195.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 2 | 103.32% |
| FDX241011P00200000 | 2024-09-20 12:40PM EDT | 200.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 95.51% |
| FDX241011P00215000 | 2024-10-03 1:17PM EDT | 215.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 72.66% |
| FDX241011P00220000 | 2024-10-04 10:28AM EDT | 220.00 | 0.50 | 0.00 | 0.10 | +0.29 | +138.10% | 15 | 52 | 51.76% |
| FDX241011P00225000 | 2024-09-20 10:27AM EDT | 225.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 62.45% |
| FDX241011P00230000 | 2024-10-03 3:40PM EDT | 230.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 84 | 51.07% |
| FDX241011P00235000 | 2024-10-04 3:21PM EDT | 235.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 3 | 33 | 34.38% |
| FDX241011P00240000 | 2024-10-04 3:40PM EDT | 240.00 | 0.05 | 0.01 | 0.08 | -0.16 | -76.19% | 21 | 201 | 29.59% |
| FDX241011P00242500 | 2024-10-04 3:31PM EDT | 242.50 | 0.09 | 0.05 | 0.12 | -0.32 | -78.05% | 5 | 21 | 28.27% |
| FDX241011P00245000 | 2024-10-04 3:43PM EDT | 245.00 | 0.12 | 0.05 | 0.18 | -0.04 | -25.00% | 23 | 323 | 26.91% |
| FDX241011P00247500 | 2024-10-04 3:17PM EDT | 247.50 | 0.25 | 0.12 | 0.25 | -0.03 | -10.71% | 50 | 47 | 25.05% |
| FDX241011P00250000 | 2024-10-04 3:40PM EDT | 250.00 | 0.34 | 0.26 | 0.36 | -0.11 | -24.44% | 109 | 210 | 23.24% |
| FDX241011P00252500 | 2024-10-04 3:31PM EDT | 252.50 | 0.51 | 0.50 | 0.61 | -0.19 | -27.14% | 157 | 61 | 22.46% |
| FDX241011P00255000 | 2024-10-04 3:55PM EDT | 255.00 | 0.95 | 0.89 | 1.01 | -0.31 | -24.60% | 258 | 259 | 21.70% |
| FDX241011P00257500 | 2024-10-04 3:59PM EDT | 257.50 | 1.60 | 1.40 | 1.67 | -0.40 | -20.00% | 398 | 96 | 21.33% |
| FDX241011P00260000 | 2024-10-04 3:59PM EDT | 260.00 | 2.50 | 2.25 | 2.64 | -0.23 | -8.42% | 394 | 259 | 21.14% |
| FDX241011P00262500 | 2024-10-04 3:51PM EDT | 262.50 | 3.80 | 3.65 | 4.10 | -0.20 | -5.00% | 236 | 83 | 22.14% |
| FDX241011P00265000 | 2024-10-04 3:57PM EDT | 265.00 | 5.20 | 5.20 | 5.70 | +0.17 | +3.38% | 143 | 216 | 22.02% |
| FDX241011P00267500 | 2024-10-04 3:34PM EDT | 267.50 | 7.56 | 7.15 | 7.65 | +1.86 | +32.63% | 60 | 78 | 22.66% |
| FDX241011P00270000 | 2024-10-04 3:40PM EDT | 270.00 | 9.47 | 9.10 | 9.85 | +1.26 | +15.35% | 86 | 237 | 24.10% |
| FDX241011P00272500 | 2024-10-03 3:44PM EDT | 272.50 | 10.15 | 10.70 | 13.20 | 0.00 | - | 20 | 92 | 37.46% |
| FDX241011P00275000 | 2024-10-04 2:44PM EDT | 275.00 | 15.20 | 13.30 | 15.65 | +4.46 | +41.53% | 2 | 153 | 41.50% |
| FDX241011P00280000 | 2024-10-04 3:28PM EDT | 280.00 | 19.35 | 18.80 | 19.75 | +3.32 | +20.71% | 83 | 217 | 38.09% |
| FDX241011P00282500 | 2024-10-04 2:13PM EDT | 282.50 | 22.50 | 21.15 | 22.50 | +7.05 | +45.63% | 13 | 3 | 45.56% |
| FDX241011P00285000 | 2024-10-03 11:52AM EDT | 285.00 | 22.30 | 23.70 | 26.35 | +3.23 | +16.94% | 10 | 2 | 65.89% |
| FDX241011P00287500 | 2024-09-26 9:30AM EDT | 287.50 | 20.03 | 25.05 | 27.80 | 0.00 | - | - | 4 | 57.10% |
| FDX241011P00290000 | 2024-10-03 3:19PM EDT | 290.00 | 26.80 | 27.60 | 31.00 | 0.00 | - | 16 | 3 | 69.85% |
| FDX241011P00295000 | 2024-09-24 3:32PM EDT | 295.00 | 27.61 | 32.55 | 35.10 | 0.00 | - | 22 | 1 | 64.28% |
| FDX241011P00300000 | 2024-09-26 2:11PM EDT | 300.00 | 31.80 | 37.70 | 41.00 | 0.00 | - | 10 | 0 | 51.66% |
| FDX241011P00305000 | 2024-09-27 12:41PM EDT | 305.00 | 36.08 | 42.55 | 45.70 | 0.00 | - | 1 | 0 | 86.84% |
| FDX241011P00310000 | 2024-09-26 3:17PM EDT | 310.00 | 44.25 | 47.95 | 50.70 | 0.00 | - | 9 | 0 | 60.16% |
| FDX241011P00315000 | 2024-09-26 3:38PM EDT | 315.00 | 49.39 | 52.65 | 55.70 | 0.00 | - | 2 | 0 | 99.41% |
| FDX241011P00325000 | 2024-09-26 3:17PM EDT | 325.00 | 58.88 | 62.50 | 65.45 | 0.00 | - | 8 | 0 | 106.67% |
| FDX241011P00330000 | 2024-09-20 3:47PM EDT | 330.00 | 73.86 | 67.55 | 70.65 | 0.00 | - | 2 | 0 | 115.92% |
| FDX241011P00340000 | 2024-09-20 9:46AM EDT | 340.00 | 84.00 | 77.80 | 80.70 | 0.00 | - | 1 | 0 | 79.88% |
| FDX241011P00350000 | 2024-09-13 9:30AM EDT | 350.00 | 65.55 | 87.45 | 90.30 | 0.00 | - | - | 0 | 129.44% |
| FDX241011P00365000 | 2024-09-13 9:30AM EDT | 365.00 | 80.65 | 102.95 | 105.70 | 0.00 | - | - | 0 | 105.57% |
© 2024 Yahoo. All rights reserved.