FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250417C00145000 | 2024-09-30 10:48AM EDT | 145.00 | 133.46 | 115.65 | 119.60 | 0.00 | - | - | 3 | 53.42% |
| FDX250417C00150000 | 2024-09-30 10:48AM EDT | 150.00 | 128.74 | 110.90 | 114.55 | 0.00 | - | - | 5 | 51.34% |
| FDX250417C00155000 | 2024-10-02 3:31PM EDT | 155.00 | 114.20 | 106.15 | 109.70 | 0.00 | - | - | 1 | 57.39% |
| FDX250417C00160000 | 2024-10-02 3:31PM EDT | 160.00 | 109.30 | 101.30 | 104.90 | 0.00 | - | - | 1 | 55.30% |
| FDX250417C00170000 | 2024-10-02 3:31PM EDT | 170.00 | 99.75 | 91.90 | 95.50 | 0.00 | - | - | 1 | 51.81% |
| FDX250417C00175000 | 2024-10-02 3:31PM EDT | 175.00 | 95.20 | 87.25 | 90.80 | 0.00 | - | - | 1 | 50.01% |
| FDX250417C00200000 | 2024-09-26 9:56AM EDT | 200.00 | 73.50 | 65.50 | 67.85 | 0.00 | - | 3 | 5 | 41.97% |
| FDX250417C00210000 | 2024-10-01 2:50PM EDT | 210.00 | 66.25 | 57.00 | 59.75 | 0.00 | - | 2 | 1 | 40.56% |
| FDX250417C00220000 | 2024-10-03 3:45PM EDT | 220.00 | 48.65 | 48.80 | 51.65 | -2.60 | -5.07% | 1 | 115 | 38.54% |
| FDX250417C00230000 | 2024-10-04 10:15AM EDT | 230.00 | 43.80 | 41.50 | 43.00 | 0.00 | - | 2 | 8 | 35.11% |
| FDX250417C00240000 | 2024-10-04 2:54PM EDT | 240.00 | 34.95 | 34.70 | 36.95 | 0.00 | - | 2 | 8 | 35.18% |
| FDX250417C00250000 | 2024-10-07 1:07PM EDT | 250.00 | 28.05 | 28.50 | 30.10 | -0.60 | -2.09% | 3 | 68 | 33.24% |
| FDX250417C00260000 | 2024-10-07 1:26PM EDT | 260.00 | 22.85 | 23.40 | 24.85 | -0.75 | -3.18% | 9 | 107 | 32.74% |
| FDX250417C00270000 | 2024-10-07 10:45AM EDT | 270.00 | 18.30 | 17.10 | 19.50 | -0.41 | -2.19% | 1 | 83 | 31.27% |
| FDX250417C00280000 | 2024-10-07 3:52PM EDT | 280.00 | 14.20 | 14.15 | 15.10 | -3.92 | -21.63% | 31 | 76 | 30.22% |
| FDX250417C00290000 | 2024-10-04 3:58PM EDT | 290.00 | 10.65 | 10.80 | 11.30 | 0.00 | - | 122 | 567 | 29.10% |
| FDX250417C00300000 | 2024-10-04 3:05PM EDT | 300.00 | 7.70 | 6.60 | 9.05 | 0.00 | - | 12 | 110 | 29.40% |
| FDX250417C00310000 | 2024-10-07 3:59PM EDT | 310.00 | 6.20 | 5.65 | 6.65 | +0.55 | +9.73% | 1 | 33 | 28.69% |
| FDX250417C00320000 | 2024-10-04 10:08AM EDT | 320.00 | 4.55 | 2.78 | 4.35 | 0.00 | - | 10 | 354 | 27.18% |
| FDX250417C00330000 | 2024-10-04 2:04PM EDT | 330.00 | 2.78 | 1.95 | 3.20 | 0.00 | - | 2 | 61 | 27.09% |
| FDX250417C00340000 | 2024-09-30 2:36PM EDT | 340.00 | 3.75 | 1.78 | 2.26 | 0.00 | - | 2 | 8 | 26.81% |
| FDX250417C00350000 | 2024-10-02 12:52PM EDT | 350.00 | 1.89 | 1.05 | 1.73 | 0.00 | - | 1 | 5 | 27.12% |
| FDX250417C00360000 | 2024-10-02 2:58PM EDT | 360.00 | 1.39 | 0.75 | 1.52 | 0.00 | - | 1 | 18 | 28.22% |
| FDX250417C00370000 | 2024-10-01 3:29PM EDT | 370.00 | 1.18 | 0.37 | 1.10 | 0.00 | - | 2 | 22 | 28.13% |
| FDX250417C00380000 | 2024-10-01 3:29PM EDT | 380.00 | 0.93 | 0.19 | 0.86 | 0.00 | - | 2 | 13 | 28.47% |
| FDX250417C00390000 | 2024-10-01 3:29PM EDT | 390.00 | 0.66 | 0.02 | 0.67 | 0.00 | - | 2 | 185 | 28.76% |
| FDX250417C00400000 | 2024-10-02 11:34AM EDT | 400.00 | 0.44 | 0.08 | 0.75 | 0.00 | - | 1 | 1 | 30.77% |
| FDX250417C00410000 | 2024-10-01 3:29PM EDT | 410.00 | 0.43 | 0.15 | 0.41 | 0.00 | - | 2 | 24 | 29.33% |
| FDX250417C00420000 | 2024-10-02 3:46PM EDT | 420.00 | 0.29 | 0.03 | 0.34 | 0.00 | - | 2 | 1 | 29.81% |
| FDX250417C00430000 | 2024-10-04 12:22PM EDT | 430.00 | 0.21 | 0.02 | 0.48 | 0.00 | - | 2 | 1 | 32.57% |
| FDX250417C00440000 | 2024-10-03 2:34PM EDT | 440.00 | 0.20 | 0.01 | 0.28 | 0.00 | - | 2 | 1 | 31.40% |
| FDX250417C00450000 | 2024-10-03 2:35PM EDT | 450.00 | 0.18 | 0.00 | 0.86 | 0.00 | - | 2 | 0 | 38.21% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250417P00150000 | 2024-09-20 3:58PM EDT | 150.00 | 0.65 | 0.25 | 1.81 | 0.00 | - | 3 | 4 | 49.06% |
| FDX250417P00155000 | 2024-09-20 11:49AM EDT | 155.00 | 0.85 | 0.35 | 1.69 | 0.00 | - | 30 | 30 | 45.89% |
| FDX250417P00160000 | 2024-09-20 3:26PM EDT | 160.00 | 1.00 | 0.47 | 1.15 | 0.00 | - | 4 | 4 | 40.16% |
| FDX250417P00170000 | 2024-09-20 2:59PM EDT | 170.00 | 1.11 | 0.79 | 1.25 | 0.00 | - | 1 | 8 | 36.50% |
| FDX250417P00175000 | 2024-09-20 3:24PM EDT | 175.00 | 1.67 | 0.14 | 1.69 | 0.00 | - | 20 | 22 | 36.78% |
| FDX250417P00180000 | 2024-09-20 3:42PM EDT | 180.00 | 2.11 | 1.62 | 3.70 | 0.00 | - | 2 | 2 | 42.43% |
| FDX250417P00185000 | 2024-09-25 3:16PM EDT | 185.00 | 1.78 | 1.74 | 2.34 | 0.00 | - | 2 | 15 | 35.26% |
| FDX250417P00190000 | 2024-10-04 2:34PM EDT | 190.00 | 2.30 | 2.31 | 3.55 | 0.00 | - | 3 | 15 | 37.17% |
| FDX250417P00195000 | 2024-10-07 11:38AM EDT | 195.00 | 2.72 | 2.66 | 2.98 | -0.63 | -18.81% | 2 | 14 | 33.10% |
| FDX250417P00200000 | 2024-10-07 1:11PM EDT | 200.00 | 3.45 | 3.15 | 3.55 | +0.92 | +36.36% | 1 | 47 | 32.58% |
| FDX250417P00210000 | 2024-09-30 2:19PM EDT | 210.00 | 3.35 | 4.50 | 4.85 | 0.00 | - | 2 | 50 | 31.31% |
| FDX250417P00220000 | 2024-10-04 12:07PM EDT | 220.00 | 6.30 | 6.35 | 6.85 | 0.00 | - | 1 | 76 | 30.69% |
| FDX250417P00230000 | 2024-09-24 11:10AM EDT | 230.00 | 7.50 | 8.65 | 9.05 | 0.00 | - | 1 | 42 | 29.48% |
| FDX250417P00240000 | 2024-09-30 2:18PM EDT | 240.00 | 8.50 | 11.25 | 12.05 | 0.00 | - | 2 | 18 | 28.67% |
| FDX250417P00250000 | 2024-09-30 10:52AM EDT | 250.00 | 10.85 | 15.00 | 15.60 | 0.00 | - | 32 | 69 | 27.71% |
| FDX250417P00260000 | 2024-10-02 2:42PM EDT | 260.00 | 19.85 | 18.45 | 19.85 | +3.26 | +19.65% | 4 | 222 | 26.74% |
| FDX250417P00270000 | 2024-10-01 10:12AM EDT | 270.00 | 20.15 | 23.60 | 24.65 | 0.00 | - | 1 | 76 | 25.50% |
| FDX250417P00280000 | 2024-10-01 1:13PM EDT | 280.00 | 25.36 | 29.35 | 30.45 | 0.00 | - | 2 | 407 | 24.53% |
| FDX250417P00290000 | 2024-09-20 12:58PM EDT | 290.00 | 37.57 | 35.95 | 37.00 | 0.00 | - | 48 | 63 | 23.49% |
| FDX250417P00300000 | 2024-09-20 12:57PM EDT | 300.00 | 44.45 | 43.10 | 44.75 | 0.00 | - | 12 | 8 | 23.20% |
| FDX250417P00310000 | 2024-09-23 11:48AM EDT | 310.00 | 53.89 | 50.40 | 53.40 | 0.00 | - | 2 | 29 | 23.59% |
| FDX250417P00330000 | 2024-08-19 11:21AM EDT | 330.00 | 48.40 | 41.00 | 43.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.