FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250321C00130000 | 2024-08-19 9:48AM EDT | 130.00 | 158.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX250321C00150000 | 2024-08-30 3:18PM EDT | 150.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250321C00180000 | 2024-06-26 10:02AM EDT | 180.00 | 114.22 | 119.55 | 123.45 | 0.00 | - | - | 1 | 83.97% |
| FDX250321C00185000 | 2024-07-25 2:45PM EDT | 185.00 | 119.43 | 113.85 | 118.30 | 0.00 | - | 1 | 1 | 79.65% |
| FDX250321C00190000 | 2024-06-28 9:48AM EDT | 190.00 | 112.00 | 112.50 | 116.50 | 0.00 | - | 10 | 10 | 83.09% |
| FDX250321C00200000 | 2024-06-26 10:11AM EDT | 200.00 | 96.10 | 101.20 | 104.70 | 0.00 | - | 2 | 3 | 73.43% |
| FDX250321C00210000 | 2024-08-08 9:57AM EDT | 210.00 | 78.80 | 77.95 | 80.90 | 0.00 | - | 1 | 24 | 43.75% |
| FDX250321C00220000 | 2024-08-30 3:22PM EDT | 220.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250321C00230000 | 2024-07-11 11:18AM EDT | 230.00 | 79.48 | 57.60 | 60.30 | 0.00 | - | 1 | 19 | 33.17% |
| FDX250321C00240000 | 2024-09-09 1:14PM EDT | 240.00 | 57.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FDX250321C00250000 | 2024-09-04 12:20PM EDT | 250.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250321C00260000 | 2024-07-23 3:42PM EDT | 260.00 | 55.60 | 48.30 | 50.00 | 0.00 | - | 2 | 44 | 47.09% |
| FDX250321C00270000 | 2024-08-16 10:10AM EDT | 270.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX250321C00280000 | 2024-09-10 3:29PM EDT | 280.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250321C00290000 | 2024-09-09 12:50PM EDT | 290.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FDX250321C00300000 | 2024-09-10 1:50PM EDT | 300.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| FDX250321C00310000 | 2024-09-10 1:50PM EDT | 310.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX250321C00320000 | 2024-09-04 12:58PM EDT | 320.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX250321C00330000 | 2024-09-03 1:59PM EDT | 330.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FDX250321C00340000 | 2024-09-06 3:47PM EDT | 340.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| FDX250321C00350000 | 2024-09-05 10:06AM EDT | 350.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX250321C00360000 | 2024-08-16 1:27PM EDT | 360.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| FDX250321C00370000 | 2024-09-05 3:15PM EDT | 370.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FDX250321C00380000 | 2024-08-23 11:15AM EDT | 380.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX250321C00400000 | 2024-08-16 10:01AM EDT | 400.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FDX250321C00410000 | 2024-08-16 3:33PM EDT | 410.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250321C00420000 | 2024-09-04 1:13PM EDT | 420.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250321C00430000 | 2024-09-03 2:51PM EDT | 430.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250321C00440000 | 2024-09-03 2:55PM EDT | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX250321C00450000 | 2024-08-27 11:19AM EDT | 450.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250321P00125000 | 2024-08-27 11:18AM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX250321P00130000 | 2024-08-26 3:43PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX250321P00135000 | 2024-08-26 3:44PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX250321P00140000 | 2024-08-26 3:45PM EDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX250321P00145000 | 2024-09-04 3:53PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX250321P00155000 | 2024-08-07 11:46AM EDT | 155.00 | 0.91 | 0.37 | 1.12 | 0.00 | - | 2 | 19 | 47.36% |
| FDX250321P00160000 | 2024-08-06 11:46AM EDT | 160.00 | 1.21 | 0.35 | 1.35 | 0.00 | - | 2 | 22 | 46.84% |
| FDX250321P00165000 | 2024-06-14 10:27AM EDT | 165.00 | 2.31 | 0.08 | 1.25 | 0.00 | - | 4 | 30 | 43.99% |
| FDX250321P00170000 | 2024-07-29 10:44AM EDT | 170.00 | 0.76 | 0.38 | 1.05 | 0.00 | - | 11 | 12 | 40.53% |
| FDX250321P00175000 | 2024-07-29 10:43AM EDT | 175.00 | 1.11 | 0.43 | 1.20 | 0.00 | - | 10 | 16 | 39.55% |
| FDX250321P00180000 | 2024-07-02 3:13PM EDT | 180.00 | 0.81 | 0.39 | 1.36 | 0.00 | - | 1 | 30 | 38.55% |
| FDX250321P00185000 | 2024-09-06 3:47PM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FDX250321P00190000 | 2024-08-22 11:24AM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250321P00195000 | 2024-08-16 3:25PM EDT | 195.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX250321P00200000 | 2024-08-13 2:07PM EDT | 200.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX250321P00210000 | 2024-08-14 1:39PM EDT | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| FDX250321P00220000 | 2024-09-10 3:24PM EDT | 220.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FDX250321P00230000 | 2024-08-21 11:51AM EDT | 230.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX250321P00240000 | 2024-09-05 9:48AM EDT | 240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX250321P00250000 | 2024-09-03 1:41PM EDT | 250.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX250321P00260000 | 2024-09-06 12:09PM EDT | 260.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FDX250321P00270000 | 2024-09-10 1:57PM EDT | 270.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FDX250321P00280000 | 2024-09-10 1:57PM EDT | 280.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FDX250321P00290000 | 2024-09-10 2:02PM EDT | 290.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250321P00300000 | 2024-09-09 10:31AM EDT | 300.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250321P00310000 | 2024-08-02 10:17AM EDT | 310.00 | 34.40 | 27.60 | 28.70 | 0.00 | - | 1 | 3 | 12.87% |
| FDX250321P00320000 | 2024-07-18 10:29AM EDT | 320.00 | 27.45 | 41.20 | 43.85 | 0.00 | - | 1 | 42 | 24.13% |
| FDX250321P00330000 | 2024-08-30 3:22PM EDT | 330.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250321P00340000 | 2024-09-03 9:43AM EDT | 340.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250321P00350000 | 2024-08-21 10:08AM EDT | 350.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250321P00360000 | 2024-08-29 12:49PM EDT | 360.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250321P00370000 | 2024-07-15 3:35PM EDT | 370.00 | 66.15 | 84.80 | 88.80 | 0.00 | - | 2 | 2 | 27.27% |
| FDX250321P00390000 | 2024-07-12 3:08PM EDT | 390.00 | 89.75 | 111.10 | 114.50 | 0.00 | - | - | 0 | 43.16% |
© 2024 Yahoo. All rights reserved.