FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919C00150000 | 2024-08-21 3:57PM EDT | 150.00 | 144.87 | 138.55 | 143.00 | 0.00 | - | 1 | 1 | 54.69% |
| FDX250919C00165000 | 2024-06-28 9:52AM EDT | 165.00 | 139.00 | 138.05 | 142.50 | 0.00 | - | 4 | 2 | 70.83% |
| FDX250919C00185000 | 2024-06-28 9:52AM EDT | 185.00 | 121.45 | 120.10 | 123.90 | 0.00 | - | 2 | 1 | 62.83% |
| FDX250919C00190000 | 2024-07-16 3:45PM EDT | 190.00 | 130.25 | 100.50 | 104.50 | 0.00 | - | 2 | 3 | 41.12% |
| FDX250919C00195000 | 2024-07-22 3:49PM EDT | 195.00 | 122.90 | 103.15 | 106.35 | 0.00 | - | 1 | 0 | 49.92% |
| FDX250919C00200000 | 2024-09-06 12:34PM EDT | 200.00 | 92.65 | 95.00 | 97.25 | 0.00 | - | 1 | 1 | 41.72% |
| FDX250919C00210000 | 2024-06-28 9:51AM EDT | 210.00 | 100.70 | 99.50 | 102.30 | 0.00 | - | 2 | 3 | 55.63% |
| FDX250919C00220000 | 2024-07-23 3:43PM EDT | 220.00 | 94.15 | 85.45 | 88.10 | 0.00 | - | 2 | 4 | 47.60% |
| FDX250919C00230000 | 2024-08-22 3:39PM EDT | 230.00 | 78.50 | 70.25 | 73.15 | 0.00 | - | 1 | 48 | 37.51% |
| FDX250919C00240000 | 2024-08-21 3:15PM EDT | 240.00 | 69.33 | 64.25 | 65.90 | 0.00 | - | 11 | 20 | 36.49% |
| FDX250919C00250000 | 2024-09-12 2:59PM EDT | 250.00 | 58.32 | 56.25 | 59.20 | 0.00 | - | 1 | 166 | 35.73% |
| FDX250919C00260000 | 2024-08-16 2:00PM EDT | 260.00 | 49.95 | 49.50 | 54.45 | 0.00 | - | 2 | 23 | 36.51% |
| FDX250919C00270000 | 2024-09-11 2:37PM EDT | 270.00 | 43.50 | 45.25 | 48.45 | 0.00 | - | 2 | 51 | 35.69% |
| FDX250919C00280000 | 2024-09-11 2:37PM EDT | 280.00 | 38.20 | 38.30 | 43.00 | 0.00 | - | 34 | 61 | 35.05% |
| FDX250919C00290000 | 2024-09-12 11:24AM EDT | 290.00 | 35.05 | 33.70 | 37.45 | 0.00 | - | 2 | 116 | 34.00% |
| FDX250919C00300000 | 2024-09-12 11:26AM EDT | 300.00 | 30.00 | 28.60 | 30.60 | 0.00 | - | 14 | 91 | 31.51% |
| FDX250919C00310000 | 2024-09-12 11:32AM EDT | 310.00 | 25.40 | 25.40 | 27.25 | 0.00 | - | 5 | 246 | 31.74% |
| FDX250919C00320000 | 2024-09-12 1:20PM EDT | 320.00 | 22.35 | 21.60 | 22.70 | 0.00 | - | 25 | 60 | 30.58% |
| FDX250919C00330000 | 2024-09-12 11:41AM EDT | 330.00 | 18.25 | 18.15 | 19.00 | 0.00 | - | 4 | 98 | 29.81% |
| FDX250919C00340000 | 2024-09-12 11:31AM EDT | 340.00 | 15.20 | 15.20 | 16.00 | 0.00 | - | 2 | 229 | 29.35% |
| FDX250919C00350000 | 2024-09-13 10:06AM EDT | 350.00 | 12.25 | 12.60 | 13.55 | -0.65 | -5.04% | 2 | 138 | 29.09% |
| FDX250919C00360000 | 2024-09-12 12:04PM EDT | 360.00 | 10.35 | 10.35 | 11.00 | 0.00 | - | 2 | 181 | 28.39% |
| FDX250919C00370000 | 2024-09-12 1:23PM EDT | 370.00 | 9.00 | 8.50 | 9.10 | 0.00 | - | 6 | 173 | 28.06% |
| FDX250919C00380000 | 2024-09-12 12:04PM EDT | 380.00 | 6.95 | 6.90 | 8.40 | 0.00 | - | 2 | 120 | 28.89% |
| FDX250919C00390000 | 2024-09-03 10:18AM EDT | 390.00 | 6.50 | 5.55 | 8.00 | 0.00 | - | 2 | 38 | 29.96% |
| FDX250919C00400000 | 2024-08-01 10:26AM EDT | 400.00 | 8.25 | 5.60 | 6.60 | 0.00 | - | 3 | 84 | 29.57% |
| FDX250919C00410000 | 2024-07-24 1:04PM EDT | 410.00 | 7.40 | 4.65 | 5.75 | 0.00 | - | 183 | 169 | 29.72% |
| FDX250919C00420000 | 2024-06-27 11:54AM EDT | 420.00 | 5.22 | 5.70 | 6.25 | 0.00 | - | 4 | 95 | 31.79% |
| FDX250919C00450000 | 2024-09-05 9:48AM EDT | 450.00 | 1.80 | 1.50 | 2.14 | 0.00 | - | 3 | 8 | 27.50% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919P00115000 | 2024-09-13 9:38AM EDT | 115.00 | 0.64 | 0.18 | 1.86 | +0.04 | +6.67% | 3 | 30 | 53.98% |
| FDX250919P00120000 | 2024-06-27 9:47AM EDT | 120.00 | 0.55 | 0.01 | 0.82 | 0.00 | - | 1 | 45 | 44.56% |
| FDX250919P00125000 | 2024-01-09 10:30AM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FDX250919P00130000 | 2024-01-09 10:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX250919P00135000 | 2024-09-06 1:19PM EDT | 135.00 | 1.26 | 0.46 | 2.31 | 0.00 | - | 1 | 114 | 47.56% |
| FDX250919P00140000 | 2024-06-17 9:38AM EDT | 140.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 12.50% |
| FDX250919P00145000 | 2024-09-06 12:53PM EDT | 145.00 | 1.58 | 0.62 | 2.61 | 0.00 | - | 1 | 16 | 44.82% |
| FDX250919P00150000 | 2024-06-21 10:36AM EDT | 150.00 | 2.34 | 0.52 | 5.00 | 0.00 | - | 1 | 31 | 50.49% |
| FDX250919P00155000 | 2024-09-06 12:53PM EDT | 155.00 | 2.04 | 0.85 | 3.05 | 0.00 | - | 1 | 2 | 42.58% |
| FDX250919P00160000 | 2024-09-09 1:50PM EDT | 160.00 | 2.31 | 0.98 | 3.30 | 0.00 | - | 10 | 50 | 41.52% |
| FDX250919P00165000 | 2024-08-30 9:58AM EDT | 165.00 | 1.50 | 1.10 | 3.55 | 0.00 | - | 1 | 150 | 40.44% |
| FDX250919P00170000 | 2024-08-08 9:55AM EDT | 170.00 | 3.95 | 2.51 | 4.45 | 0.00 | - | 1 | 11 | 41.04% |
| FDX250919P00175000 | 2024-02-13 11:11AM EDT | 175.00 | 8.50 | 6.05 | 6.35 | 0.00 | - | 8 | 37 | 43.54% |
| FDX250919P00180000 | 2024-08-22 2:33PM EDT | 180.00 | 2.96 | 3.10 | 3.50 | 0.00 | - | 1 | 6 | 35.04% |
| FDX250919P00185000 | 2024-09-13 3:07PM EDT | 185.00 | 3.85 | 2.53 | 3.95 | +0.67 | +21.07% | 5 | 21 | 34.49% |
| FDX250919P00190000 | 2024-08-23 2:16PM EDT | 190.00 | 3.41 | 4.00 | 6.05 | 0.00 | - | 5 | 82 | 37.29% |
| FDX250919P00195000 | 2024-09-06 9:30AM EDT | 195.00 | 4.90 | 4.55 | 5.30 | 0.00 | - | 1 | 27 | 34.05% |
| FDX250919P00200000 | 2024-09-10 11:03AM EDT | 200.00 | 6.19 | 5.15 | 5.70 | 0.00 | - | 2 | 31 | 33.12% |
| FDX250919P00210000 | 2024-08-21 10:12AM EDT | 210.00 | 6.00 | 6.60 | 8.90 | 0.00 | - | 10 | 382 | 34.94% |
| FDX250919P00220000 | 2024-09-03 11:19AM EDT | 220.00 | 7.45 | 8.20 | 10.40 | 0.00 | - | 2 | 179 | 33.44% |
| FDX250919P00230000 | 2024-09-12 10:20AM EDT | 230.00 | 10.40 | 10.35 | 11.20 | 0.00 | - | 6 | 214 | 30.82% |
| FDX250919P00240000 | 2024-08-27 2:49PM EDT | 240.00 | 11.05 | 12.85 | 14.70 | 0.00 | - | 38 | 562 | 31.21% |
| FDX250919P00250000 | 2024-08-26 12:25PM EDT | 250.00 | 12.80 | 15.70 | 17.25 | 0.00 | - | 2 | 90 | 30.05% |
| FDX250919P00260000 | 2024-09-10 11:03AM EDT | 260.00 | 21.04 | 18.95 | 19.80 | 0.00 | - | 2 | 37 | 28.56% |
| FDX250919P00270000 | 2024-09-12 11:40AM EDT | 270.00 | 22.90 | 22.65 | 23.40 | 0.00 | - | 6 | 44 | 27.73% |
| FDX250919P00280000 | 2024-09-12 11:27AM EDT | 280.00 | 26.75 | 25.90 | 27.60 | 0.00 | - | 2 | 124 | 27.04% |
| FDX250919P00290000 | 2024-09-13 11:26AM EDT | 290.00 | 31.70 | 29.20 | 32.75 | +0.10 | +0.32% | 5 | 103 | 26.76% |
| FDX250919P00300000 | 2024-09-13 11:17AM EDT | 300.00 | 37.15 | 35.45 | 37.20 | +0.40 | +1.09% | 6 | 54 | 25.44% |
| FDX250919P00310000 | 2024-09-13 9:57AM EDT | 310.00 | 43.00 | 40.85 | 42.70 | +4.00 | +10.26% | 2 | 7 | 24.60% |
| FDX250919P00320000 | 2024-09-13 12:49PM EDT | 320.00 | 49.15 | 46.80 | 49.00 | -0.45 | -0.91% | 2 | 4 | 24.02% |
| FDX250919P00330000 | 2024-07-12 2:30PM EDT | 330.00 | 45.50 | 59.85 | 61.75 | 0.00 | - | - | 2 | 29.05% |
| FDX250919P00340000 | 2024-08-01 1:35PM EDT | 340.00 | 54.20 | 52.10 | 53.30 | 0.00 | - | 2 | 1 | 0.00% |
| FDX250919P00350000 | 2024-08-23 3:00PM EDT | 350.00 | 60.45 | 67.50 | 70.00 | 0.00 | - | 2 | 27 | 21.33% |
| FDX250919P00370000 | 2024-09-11 1:57PM EDT | 370.00 | 88.70 | 83.90 | 86.75 | 0.00 | - | 2 | 10 | 19.99% |
| FDX250919P00380000 | 2024-07-15 3:32PM EDT | 380.00 | 77.50 | 95.05 | 99.45 | 0.00 | - | 14 | 7 | 25.61% |
| FDX250919P00390000 | 2024-07-15 3:31PM EDT | 390.00 | 86.00 | 104.55 | 108.95 | 0.00 | - | 4 | 2 | 26.38% |
| FDX250919P00420000 | 2024-07-12 2:30PM EDT | 420.00 | 120.40 | 140.50 | 145.00 | 0.00 | - | - | 0 | 38.56% |
© 2024 Yahoo. All rights reserved.