FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241025C00195000 | 2024-09-26 9:35AM EDT | 195.00 | 75.70 | 64.00 | 67.80 | 0.00 | - | - | 1 | 69.24% |
| FDX241025C00200000 | 2024-10-02 10:51AM EDT | 200.00 | 69.60 | 59.45 | 62.75 | 0.00 | - | 10 | 5 | 68.95% |
| FDX241025C00235000 | 2024-09-25 9:51AM EDT | 235.00 | 32.82 | 25.40 | 27.50 | 0.00 | - | 1 | 7 | 45.46% |
| FDX241025C00240000 | 2024-10-04 9:33AM EDT | 240.00 | 26.60 | 20.25 | 22.85 | 0.00 | - | 10 | 10 | 41.44% |
| FDX241025C00245000 | 2024-09-30 3:50PM EDT | 245.00 | 30.35 | 16.70 | 19.15 | 0.00 | - | 2 | 3 | 42.20% |
| FDX241025C00250000 | 2024-10-07 10:44AM EDT | 250.00 | 12.50 | 12.80 | 13.60 | -0.80 | -6.02% | 1 | 45 | 31.67% |
| FDX241025C00255000 | 2024-10-07 2:21PM EDT | 255.00 | 8.44 | 9.10 | 10.95 | -0.76 | -8.26% | 4 | 44 | 34.59% |
| FDX241025C00260000 | 2024-10-07 3:34PM EDT | 260.00 | 5.72 | 6.05 | 7.75 | +0.02 | +0.35% | 37 | 197 | 32.52% |
| FDX241025C00265000 | 2024-10-07 1:45PM EDT | 265.00 | 3.25 | 3.75 | 4.50 | -0.63 | -16.24% | 66 | 165 | 27.94% |
| FDX241025C00270000 | 2024-10-07 12:45PM EDT | 270.00 | 1.66 | 2.14 | 2.39 | -0.54 | -24.55% | 36 | 409 | 25.44% |
| FDX241025C00275000 | 2024-10-07 3:21PM EDT | 275.00 | 1.07 | 1.09 | 1.32 | -0.08 | -6.96% | 81 | 1,033 | 25.16% |
| FDX241025C00280000 | 2024-10-07 3:58PM EDT | 280.00 | 0.67 | 0.65 | 1.57 | +0.02 | +3.08% | 99 | 447 | 32.13% |
| FDX241025C00285000 | 2024-10-07 2:35PM EDT | 285.00 | 0.30 | 0.32 | 0.43 | -0.02 | -6.25% | 67 | 178 | 26.34% |
| FDX241025C00290000 | 2024-10-07 1:05PM EDT | 290.00 | 0.16 | 0.17 | 0.30 | -0.11 | -40.74% | 26 | 233 | 28.13% |
| FDX241025C00295000 | 2024-10-07 2:24PM EDT | 295.00 | 0.12 | 0.09 | 0.51 | +0.02 | +20.00% | 6 | 69 | 35.13% |
| FDX241025C00300000 | 2024-10-07 3:31PM EDT | 300.00 | 0.10 | 0.04 | 0.30 | -0.04 | -28.57% | 12 | 346 | 35.06% |
| FDX241025C00305000 | 2024-10-07 11:41AM EDT | 305.00 | 0.06 | 0.05 | 0.27 | -0.02 | -25.00% | 4 | 144 | 37.65% |
| FDX241025C00310000 | 2024-10-04 3:00PM EDT | 310.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 96 | 37.21% |
| FDX241025C00315000 | 2024-10-03 10:39AM EDT | 315.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 12 | 19 | 48.83% |
| FDX241025C00320000 | 2024-10-02 9:42AM EDT | 320.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 52.05% |
| FDX241025C00325000 | 2024-10-03 3:50PM EDT | 325.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.44% |
| FDX241025C00330000 | 2024-09-30 10:09AM EDT | 330.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 51.95% |
| FDX241025C00335000 | 2024-09-30 3:24PM EDT | 335.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 54.69% |
| FDX241025C00340000 | 2024-10-04 10:39AM EDT | 340.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 57.32% |
| FDX241025C00345000 | 2024-09-19 9:48AM EDT | 345.00 | 2.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 59.96% |
| FDX241025C00350000 | 2024-10-04 9:48AM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 120 | 48.44% |
| FDX241025C00355000 | 2024-09-23 11:27AM EDT | 355.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.04% |
| FDX241025C00360000 | 2024-09-20 9:40AM EDT | 360.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 71.58% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241025P00195000 | 2024-09-20 1:05PM EDT | 195.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 64.16% |
| FDX241025P00200000 | 2024-09-20 1:05PM EDT | 200.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 59.28% |
| FDX241025P00210000 | 2024-09-17 12:33PM EDT | 210.00 | 0.38 | 0.00 | 0.51 | 0.00 | - | 10 | 0 | 56.45% |
| FDX241025P00220000 | 2024-09-24 2:28PM EDT | 220.00 | 0.10 | 0.03 | 0.26 | 0.00 | - | 1 | 12 | 40.72% |
| FDX241025P00225000 | 2024-09-23 11:08AM EDT | 225.00 | 0.33 | 0.04 | 0.54 | 0.00 | - | 2 | 32 | 41.65% |
| FDX241025P00230000 | 2024-10-02 11:56AM EDT | 230.00 | 0.19 | 0.08 | 0.75 | 0.00 | - | 1 | 146 | 39.45% |
| FDX241025P00235000 | 2024-10-04 3:09PM EDT | 235.00 | 0.37 | 0.28 | 0.56 | 0.00 | - | 1 | 88 | 31.79% |
| FDX241025P00240000 | 2024-10-03 3:58PM EDT | 240.00 | 0.63 | 0.40 | 0.68 | -0.02 | -3.08% | 1 | 254 | 28.00% |
| FDX241025P00245000 | 2024-10-07 2:48PM EDT | 245.00 | 1.13 | 0.92 | 1.11 | +0.13 | +13.00% | 13 | 135 | 26.26% |
| FDX241025P00250000 | 2024-10-07 3:48PM EDT | 250.00 | 1.95 | 1.63 | 1.93 | +0.23 | +13.37% | 35 | 169 | 25.26% |
| FDX241025P00255000 | 2024-10-07 2:46PM EDT | 255.00 | 3.10 | 2.83 | 3.80 | +0.40 | +14.81% | 7 | 82 | 27.00% |
| FDX241025P00260000 | 2024-10-07 3:17PM EDT | 260.00 | 5.34 | 4.80 | 5.15 | +0.93 | +21.09% | 30 | 182 | 23.41% |
| FDX241025P00265000 | 2024-10-07 11:17AM EDT | 265.00 | 7.80 | 7.40 | 7.90 | +0.68 | +9.55% | 1 | 56 | 23.00% |
| FDX241025P00270000 | 2024-10-04 3:53PM EDT | 270.00 | 11.20 | 10.65 | 12.35 | +0.39 | +3.61% | 1 | 94 | 27.80% |
| FDX241025P00275000 | 2024-10-07 10:52AM EDT | 275.00 | 15.04 | 14.90 | 15.30 | +6.34 | +72.87% | 1 | 46 | 21.36% |
| FDX241025P00280000 | 2024-10-03 3:35PM EDT | 280.00 | 20.38 | 18.30 | 20.35 | +3.22 | +18.76% | 1 | 44 | 26.56% |
| FDX241025P00285000 | 2024-10-03 12:28PM EDT | 285.00 | 20.90 | 23.95 | 26.00 | 0.00 | - | 12 | 30 | 36.60% |
| FDX241025P00290000 | 2024-10-03 9:37AM EDT | 290.00 | 25.29 | 27.90 | 31.65 | 0.00 | - | 5 | 17 | 46.20% |
| FDX241025P00295000 | 2024-09-26 2:31PM EDT | 295.00 | 27.98 | 32.90 | 36.65 | 0.00 | - | 1 | 0 | 50.93% |
| FDX241025P00300000 | 2024-10-07 11:36AM EDT | 300.00 | 39.99 | 37.85 | 41.70 | -1.11 | -2.70% | 1 | 1 | 55.85% |
| FDX241025P00305000 | 2024-09-26 2:31PM EDT | 305.00 | 37.98 | 42.90 | 46.70 | 0.00 | - | 1 | 0 | 60.21% |
| FDX241025P00310000 | 2024-09-23 3:49PM EDT | 310.00 | 50.01 | 47.85 | 51.65 | 0.00 | - | 1 | 0 | 63.99% |
| FDX241025P00315000 | 2024-09-23 3:49PM EDT | 315.00 | 55.03 | 52.95 | 56.65 | 0.00 | - | - | 0 | 68.03% |
© 2024 Yahoo. All rights reserved.