FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241115C00190000 | 2024-06-28 10:53AM EDT | 190.00 | 113.85 | 110.00 | 113.35 | 0.00 | - | 2 | 1 | 127.78% |
| FDX241115C00200000 | 2024-09-05 12:00PM EDT | 200.00 | 85.82 | 87.15 | 89.95 | 0.00 | - | 3 | 4 | 61.24% |
| FDX241115C00220000 | 2024-06-25 12:59PM EDT | 220.00 | 42.25 | 80.65 | 83.55 | 0.00 | - | - | 1 | 97.88% |
| FDX241115C00230000 | 2024-08-05 2:42PM EDT | 230.00 | 59.04 | 63.60 | 67.30 | 0.00 | - | - | 1 | 68.10% |
| FDX241115C00240000 | 2024-09-05 9:46AM EDT | 240.00 | 53.21 | 50.35 | 52.30 | 0.00 | - | 1 | 4 | 49.84% |
| FDX241115C00250000 | 2024-09-13 2:12PM EDT | 250.00 | 42.40 | 40.80 | 44.40 | -5.25 | -11.02% | 5 | 5 | 48.49% |
| FDX241115C00260000 | 2024-09-13 12:44PM EDT | 260.00 | 33.29 | 32.80 | 36.15 | -2.26 | -6.36% | 5 | 29 | 44.90% |
| FDX241115C00270000 | 2024-09-10 3:55PM EDT | 270.00 | 26.05 | 25.35 | 27.55 | 0.00 | - | 3 | 33 | 39.52% |
| FDX241115C00280000 | 2024-09-13 12:34PM EDT | 280.00 | 19.75 | 19.25 | 21.45 | -0.50 | -2.47% | 2 | 79 | 38.56% |
| FDX241115C00290000 | 2024-09-13 3:26PM EDT | 290.00 | 14.82 | 14.90 | 15.35 | +0.42 | +2.92% | 8 | 192 | 35.83% |
| FDX241115C00300000 | 2024-09-13 3:54PM EDT | 300.00 | 10.35 | 10.40 | 10.80 | -0.75 | -6.76% | 47 | 550 | 34.47% |
| FDX241115C00310000 | 2024-09-13 3:37PM EDT | 310.00 | 6.90 | 7.00 | 7.75 | -0.30 | -4.17% | 15 | 177 | 34.47% |
| FDX241115C00320000 | 2024-09-13 3:11PM EDT | 320.00 | 4.50 | 4.45 | 5.15 | -0.10 | -2.17% | 27 | 333 | 33.69% |
| FDX241115C00330000 | 2024-09-10 3:48PM EDT | 330.00 | 2.61 | 2.69 | 3.05 | 0.00 | - | 8 | 134 | 32.20% |
| FDX241115C00340000 | 2024-09-13 11:04AM EDT | 340.00 | 1.62 | 1.59 | 1.99 | +0.46 | +39.66% | 2 | 477 | 32.30% |
| FDX241115C00350000 | 2024-09-13 11:40AM EDT | 350.00 | 1.00 | 0.94 | 1.21 | +0.07 | +7.53% | 1 | 84 | 32.02% |
| FDX241115C00360000 | 2024-09-11 9:30AM EDT | 360.00 | 0.55 | 0.28 | 1.86 | 0.00 | - | 1 | 41 | 39.03% |
| FDX241115C00370000 | 2024-09-03 3:19PM EDT | 370.00 | 1.52 | 0.16 | 0.86 | 0.00 | - | 1 | 21 | 35.99% |
| FDX241115C00380000 | 2024-08-30 12:54PM EDT | 380.00 | 0.39 | 0.10 | 0.67 | 0.00 | - | 1 | 8 | 37.17% |
| FDX241115C00390000 | 2024-08-30 12:34PM EDT | 390.00 | 0.12 | 0.07 | 1.15 | 0.00 | - | 2 | 2 | 44.06% |
| FDX241115C00400000 | 2024-09-09 9:40AM EDT | 400.00 | 0.10 | 0.04 | 0.29 | 0.00 | - | 1 | 2 | 37.31% |
| FDX241115C00410000 | 2024-08-22 1:51PM EDT | 410.00 | 0.19 | 0.03 | 1.20 | 0.00 | - | 2 | 5 | 49.90% |
| FDX241115C00420000 | 2024-08-22 1:51PM EDT | 420.00 | 0.11 | 0.02 | 0.62 | 0.00 | - | 2 | 1 | 46.80% |
| FDX241115C00430000 | 2024-08-26 3:56PM EDT | 430.00 | 0.11 | 0.01 | 0.41 | 0.00 | - | 4 | 51 | 46.14% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241115P00155000 | 2024-08-19 11:39AM EDT | 155.00 | 0.24 | 0.04 | 1.43 | 0.00 | - | 2 | 12 | 77.59% |
| FDX241115P00160000 | 2024-08-15 1:35PM EDT | 160.00 | 0.36 | 0.05 | 1.35 | 0.00 | - | 2 | 11 | 73.44% |
| FDX241115P00165000 | 2024-08-15 1:40PM EDT | 165.00 | 0.34 | 0.07 | 0.70 | 0.00 | - | 2 | 104 | 63.67% |
| FDX241115P00170000 | 2024-07-29 12:20PM EDT | 170.00 | 0.21 | 0.11 | 0.46 | 0.00 | - | 2 | 0 | 58.01% |
| FDX241115P00175000 | 2024-08-15 1:43PM EDT | 175.00 | 0.40 | 0.08 | 0.83 | 0.00 | - | 2 | 100 | 59.08% |
| FDX241115P00180000 | 2024-07-29 12:21PM EDT | 180.00 | 0.23 | 0.13 | 0.59 | 0.00 | - | 2 | 1 | 54.10% |
| FDX241115P00185000 | 2024-08-19 3:53PM EDT | 185.00 | 0.41 | 0.12 | 0.98 | 0.00 | - | 2 | 2 | 54.83% |
| FDX241115P00190000 | 2024-08-30 12:45PM EDT | 190.00 | 0.41 | 0.14 | 1.08 | 0.00 | - | 2 | 6 | 52.83% |
| FDX241115P00195000 | 2024-07-29 12:26PM EDT | 195.00 | 0.29 | 0.19 | 0.79 | 0.00 | - | 2 | 12 | 52.32% |
| FDX241115P00200000 | 2024-08-28 1:01PM EDT | 200.00 | 0.45 | 0.21 | 0.55 | 0.00 | - | 1 | 139 | 46.27% |
| FDX241115P00210000 | 2024-09-11 10:38AM EDT | 210.00 | 0.99 | 0.31 | 1.98 | 0.00 | - | 10 | 119 | 53.31% |
| FDX241115P00220000 | 2024-09-11 10:38AM EDT | 220.00 | 1.48 | 0.84 | 1.59 | 0.00 | - | 10 | 56 | 44.43% |
| FDX241115P00230000 | 2024-09-11 1:09PM EDT | 230.00 | 1.81 | 1.57 | 1.77 | 0.00 | - | 11 | 223 | 39.49% |
| FDX241115P00240000 | 2024-09-13 11:45AM EDT | 240.00 | 2.37 | 2.46 | 2.69 | -0.23 | -8.85% | 2 | 129 | 37.84% |
| FDX241115P00250000 | 2024-09-13 2:31PM EDT | 250.00 | 3.95 | 3.80 | 4.70 | +0.15 | +3.95% | 5 | 235 | 38.50% |
| FDX241115P00260000 | 2024-09-13 2:31PM EDT | 260.00 | 5.92 | 5.70 | 7.05 | -1.23 | -17.20% | 1 | 122 | 37.84% |
| FDX241115P00270000 | 2024-09-13 12:14PM EDT | 270.00 | 8.35 | 8.25 | 8.65 | +0.25 | +3.09% | 11 | 164 | 33.62% |
| FDX241115P00280000 | 2024-09-13 3:07PM EDT | 280.00 | 12.49 | 11.80 | 12.15 | +0.69 | +5.85% | 55 | 260 | 32.26% |
| FDX241115P00290000 | 2024-09-13 2:54PM EDT | 290.00 | 16.95 | 16.35 | 16.80 | +1.00 | +6.27% | 4 | 115 | 31.26% |
| FDX241115P00300000 | 2024-09-09 1:42PM EDT | 300.00 | 22.65 | 21.05 | 22.50 | 0.00 | - | 2 | 155 | 30.28% |
| FDX241115P00310000 | 2024-09-10 11:16AM EDT | 310.00 | 31.91 | 28.45 | 29.35 | 0.00 | - | 1 | 23 | 29.58% |
| FDX241115P00320000 | 2024-09-06 3:01PM EDT | 320.00 | 39.75 | 36.30 | 37.10 | 0.00 | - | 2 | 7 | 28.89% |
| FDX241115P00330000 | 2024-09-04 2:50PM EDT | 330.00 | 40.60 | 43.25 | 45.60 | 0.00 | - | 2 | 2 | 28.24% |
| FDX241115P00340000 | 2024-08-23 10:07AM EDT | 340.00 | 46.85 | 53.45 | 55.90 | 0.00 | - | 2 | 1 | 33.56% |
| FDX241115P00420000 | 2024-08-02 9:57AM EDT | 420.00 | 128.25 | 121.00 | 123.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.