Australia markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.31-0.31 (-0.10%)
At close: 04:00PM EDT
300.00 -6.31 (-2.06%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX241018C001800002024-06-26 10:02AM EDT180.00111.58126.60130.200.00-110068.35%
FDX241018C001950002024-06-04 1:11PM EDT195.0053.8099.15103.000.00-200.00%
FDX241018C002000002024-06-28 3:34PM EDT200.00102.00106.75110.500.00-215458.22%
FDX241018C002100002024-06-28 3:34PM EDT210.0092.3097.00100.500.00-21253.41%
FDX241018C002200002024-07-12 3:46PM EDT220.0082.0687.4590.900.00-616750.11%
FDX241018C002300002024-07-16 12:58PM EDT230.0085.5177.5081.200.00-24752.46%
FDX241018C002400002024-07-19 10:57AM EDT240.0067.4768.0571.70-6.53-8.82%115748.29%
FDX241018C002500002024-07-19 2:30PM EDT250.0061.0059.2561.55+8.00+15.09%2216442.12%
FDX241018C002600002024-07-15 11:25AM EDT260.0049.7549.3552.200.00-119338.20%
FDX241018C002700002024-07-19 10:38AM EDT270.0040.8541.3542.90-1.31-3.11%117334.09%
FDX241018C002800002024-07-19 2:49PM EDT280.0035.2934.1534.90-2.81-7.38%155832.24%
FDX241018C002900002024-07-19 3:14PM EDT290.0028.7427.0028.40+1.37+5.01%1445732.10%
FDX241018C003000002024-07-19 10:56AM EDT300.0020.5019.7521.25-0.90-4.21%71,38429.53%
FDX241018C003100002024-07-19 3:14PM EDT310.0016.5315.2015.45+0.68+4.29%1056027.94%
FDX241018C003200002024-07-19 2:25PM EDT320.0011.4810.8011.10-0.62-5.12%834927.25%
FDX241018C003300002024-07-19 3:34PM EDT330.008.007.407.70+0.20+2.56%343826.68%
FDX241018C003400002024-07-19 11:12AM EDT340.005.354.955.80-0.35-6.14%4419727.54%
FDX241018C003500002024-07-18 11:47AM EDT350.003.903.253.550.00-4032726.35%
FDX241018C003600002024-07-17 3:47PM EDT360.002.752.072.550.00-42826.95%
FDX241018C003700002024-07-18 2:30PM EDT370.001.501.331.520.00-112626.29%
FDX241018C003800002024-07-19 12:18PM EDT380.000.980.851.34+0.42+75.00%15028.19%
FDX241018C003900002024-07-18 3:06PM EDT390.000.780.420.950.00-4628.63%
FDX241018C004000002024-07-18 2:26PM EDT400.000.510.200.850.00-21530.30%
FDX241018C004100002024-07-18 2:24PM EDT410.000.360.140.650.00-2230.98%
FDX241018C004200002024-07-19 1:01PM EDT420.000.150.100.37-0.12-44.44%42930.20%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX241018P001250002024-06-14 10:48AM EDT125.000.120.000.390.00-2074.32%
FDX241018P001300002024-06-14 10:47AM EDT130.000.180.000.400.00-2271.48%
FDX241018P001350002024-06-17 1:55PM EDT135.000.170.002.150.00-2287.70%
FDX241018P001400002024-06-18 10:49AM EDT140.000.170.001.340.00-25977.83%
FDX241018P001450002024-06-18 10:52AM EDT145.000.210.000.620.00-2366.70%
FDX241018P001500002024-06-14 10:46AM EDT150.000.280.000.210.00-21855.96%
FDX241018P001550002024-07-19 2:06PM EDT155.000.150.020.58+0.10+200.00%5560.94%
FDX241018P001600002024-07-11 2:35PM EDT160.000.100.020.590.00-2858.50%
FDX241018P001650002024-07-11 2:52PM EDT165.000.060.020.600.00-2356.10%
FDX241018P001700002024-07-18 2:26PM EDT170.000.100.030.610.00-22153.91%
FDX241018P001750002024-07-18 2:24PM EDT175.000.130.040.640.00-2151.93%
FDX241018P001800002024-07-18 1:53PM EDT180.000.100.050.740.00-21650.68%
FDX241018P001850002024-07-18 1:51PM EDT185.000.210.061.420.00-25453.44%
FDX241018P001900002024-07-18 1:50PM EDT190.000.200.070.940.00-216253.19%
FDX241018P001950002024-07-18 1:51PM EDT195.000.210.081.160.00-234752.73%
FDX241018P002000002024-07-18 2:24PM EDT200.000.250.160.530.00-29243.65%
FDX241018P002100002024-07-19 10:52AM EDT210.000.370.131.54+0.09+32.14%129348.08%
FDX241018P002200002024-07-18 11:49AM EDT220.000.520.190.84+0.17+48.57%256238.10%
FDX241018P002300002024-07-19 9:32AM EDT230.000.650.451.04-0.01-1.52%131735.24%
FDX241018P002400002024-07-19 2:07PM EDT240.001.000.771.13+0.20+25.00%373131.46%
FDX241018P002500002024-07-19 2:16PM EDT250.001.511.421.97+0.02+1.34%2757231.15%
FDX241018P002600002024-07-19 10:52AM EDT260.002.572.252.45+0.25+10.78%247928.24%
FDX241018P002700002024-07-19 1:55PM EDT270.003.703.553.80+0.10+2.78%4829627.29%
FDX241018P002800002024-07-18 3:05PM EDT280.005.655.207.10+0.10+1.80%111,36929.24%
FDX241018P002900002024-07-19 3:06PM EDT290.007.648.108.50-0.66-7.95%142,69525.64%
FDX241018P003000002024-07-19 1:56PM EDT300.0011.7011.7011.95-0.10-0.85%642324.55%
FDX241018P003100002024-07-19 11:24AM EDT310.0017.1016.2016.50+1.00+6.21%124523.65%
FDX241018P003200002024-07-18 12:18PM EDT320.0021.1521.8022.250.00-132622.95%
FDX241018P003300002024-07-16 1:27PM EDT330.0024.2328.0529.500.00-110323.14%
FDX241018P003500002024-07-17 11:37AM EDT350.0042.6044.3046.050.00-1023.13%
FDX241018P003700002024-06-27 3:17PM EDT370.0075.1561.9565.900.00--028.93%