FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219C00125000 | 2024-06-26 12:37PM EDT | 125.00 | 170.51 | 175.50 | 180.00 | 0.00 | - | 1 | 1 | 121.63% |
| FDX251219C00130000 | 2024-09-24 10:14AM EDT | 130.00 | 136.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX251219C00140000 | 2023-12-27 11:17AM EDT | 140.00 | 120.64 | 115.50 | 119.65 | 0.00 | - | 1 | 1 | 0.00% |
| FDX251219C00145000 | 2023-09-18 1:38PM EDT | 145.00 | 117.99 | 110.15 | 113.05 | 0.00 | - | - | 1 | 0.00% |
| FDX251219C00150000 | 2024-09-26 10:20AM EDT | 150.00 | 122.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FDX251219C00175000 | 2024-09-23 12:26PM EDT | 175.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| FDX251219C00180000 | 2024-09-26 10:17AM EDT | 180.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| FDX251219C00185000 | 2024-09-20 12:08PM EDT | 185.00 | 83.05 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
| FDX251219C00190000 | 2024-10-07 11:30AM EDT | 190.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FDX251219C00195000 | 2024-10-08 11:41AM EDT | 195.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| FDX251219C00200000 | 2024-10-09 1:42PM EDT | 200.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| FDX251219C00210000 | 2024-10-10 11:29AM EDT | 210.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| FDX251219C00220000 | 2024-10-03 10:33AM EDT | 220.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
| FDX251219C00230000 | 2024-10-02 3:29PM EDT | 230.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 58 | 110 | 0.00% |
| FDX251219C00240000 | 2024-10-08 11:41AM EDT | 240.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 18 | 87 | 0.00% |
| FDX251219C00250000 | 2024-10-02 12:20PM EDT | 250.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 73 | 87 | 0.00% |
| FDX251219C00260000 | 2024-10-09 2:11PM EDT | 260.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 0.00% |
| FDX251219C00270000 | 2024-10-09 2:34PM EDT | 270.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.39% |
| FDX251219C00280000 | 2024-10-10 3:45PM EDT | 280.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 1.56% |
| FDX251219C00290000 | 2024-10-09 1:42PM EDT | 290.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 1.56% |
| FDX251219C00300000 | 2024-10-10 9:30AM EDT | 300.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 3.13% |
| FDX251219C00310000 | 2024-10-08 12:15PM EDT | 310.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 76 | 155 | 3.13% |
| FDX251219C00320000 | 2024-10-10 3:13PM EDT | 320.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 3.13% |
| FDX251219C00330000 | 2024-10-09 10:04AM EDT | 330.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 3.13% |
| FDX251219C00340000 | 2024-10-10 3:45PM EDT | 340.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 6.25% |
| FDX251219C00350000 | 2024-10-04 12:18PM EDT | 350.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 6.25% |
| FDX251219C00360000 | 2024-10-08 11:33AM EDT | 360.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 6.25% |
| FDX251219C00370000 | 2024-10-07 12:41PM EDT | 370.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 6.25% |
| FDX251219C00380000 | 2024-10-02 11:00AM EDT | 380.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| FDX251219C00390000 | 2024-10-03 11:31AM EDT | 390.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 114 | 6.25% |
| FDX251219C00400000 | 2024-10-02 12:18PM EDT | 400.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 6.25% |
| FDX251219C00410000 | 2024-10-02 3:37PM EDT | 410.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 6.25% |
| FDX251219C00420000 | 2024-07-19 3:42PM EDT | 420.00 | 10.40 | 4.20 | 5.65 | 0.00 | - | 2 | 16 | 33.13% |
| FDX251219C00440000 | 2024-09-30 3:36PM EDT | 440.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| FDX251219C00450000 | 2024-09-19 2:00PM EDT | 450.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219P00115000 | 2024-09-27 12:44PM EDT | 115.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 12.50% |
| FDX251219P00120000 | 2024-09-20 2:21PM EDT | 120.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| FDX251219P00125000 | 2024-08-05 1:59PM EDT | 125.00 | 1.50 | 0.35 | 2.43 | 0.00 | - | 11 | 166 | 45.03% |
| FDX251219P00130000 | 2024-09-20 2:51PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 12.50% |
| FDX251219P00135000 | 2024-08-05 2:47PM EDT | 135.00 | 2.83 | 0.50 | 2.79 | 0.00 | - | 16 | 147 | 42.35% |
| FDX251219P00140000 | 2024-09-23 10:08AM EDT | 140.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FDX251219P00145000 | 2024-09-24 12:27PM EDT | 145.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| FDX251219P00150000 | 2024-09-20 3:07PM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| FDX251219P00155000 | 2024-09-20 11:55AM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 12.50% |
| FDX251219P00160000 | 2024-09-26 10:48AM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| FDX251219P00165000 | 2024-09-19 9:35AM EDT | 165.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 6.25% |
| FDX251219P00170000 | 2024-09-20 12:58PM EDT | 170.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| FDX251219P00175000 | 2024-09-20 10:47AM EDT | 175.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 6.25% |
| FDX251219P00180000 | 2024-09-23 11:56AM EDT | 180.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| FDX251219P00185000 | 2024-09-03 2:24PM EDT | 185.00 | 4.50 | 6.20 | 8.95 | 0.00 | - | 1 | 95 | 36.71% |
| FDX251219P00190000 | 2024-09-20 3:23PM EDT | 190.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 27 | 124 | 6.25% |
| FDX251219P00195000 | 2024-10-07 2:48PM EDT | 195.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 6.25% |
| FDX251219P00200000 | 2024-09-30 12:03PM EDT | 200.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 6.25% |
| FDX251219P00210000 | 2024-10-08 10:20AM EDT | 210.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| FDX251219P00220000 | 2024-10-04 11:10AM EDT | 220.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 57 | 85 | 3.13% |
| FDX251219P00230000 | 2024-10-10 12:51PM EDT | 230.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 427 | 3.13% |
| FDX251219P00240000 | 2024-10-10 3:17PM EDT | 240.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 22 | 678 | 1.56% |
| FDX251219P00250000 | 2024-10-07 11:54AM EDT | 250.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 23 | 360 | 1.56% |
| FDX251219P00260000 | 2024-10-03 12:13PM EDT | 260.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.39% |
| FDX251219P00270000 | 2024-10-08 1:25PM EDT | 270.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 0.00% |
| FDX251219P00280000 | 2024-10-02 11:35AM EDT | 280.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| FDX251219P00290000 | 2024-09-25 11:05AM EDT | 290.00 | 42.09 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| FDX251219P00300000 | 2024-10-04 2:23PM EDT | 300.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
| FDX251219P00310000 | 2024-09-17 9:42AM EDT | 310.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| FDX251219P00320000 | 2024-09-18 10:19AM EDT | 320.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| FDX251219P00330000 | 2024-09-23 11:53AM EDT | 330.00 | 73.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FDX251219P00340000 | 2024-10-08 1:01PM EDT | 340.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| FDX251219P00350000 | 2024-10-02 11:34AM EDT | 350.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDX251219P00360000 | 2024-07-31 12:12PM EDT | 360.00 | 65.45 | 68.20 | 71.45 | 0.00 | - | 2 | 1 | 0.00% |
| FDX251219P00370000 | 2024-09-20 9:43AM EDT | 370.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX251219P00380000 | 2024-09-13 1:04PM EDT | 380.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX251219P00390000 | 2024-09-16 11:36AM EDT | 390.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX251219P00400000 | 2024-09-17 2:26PM EDT | 400.00 | 104.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX251219P00410000 | 2024-09-19 3:04PM EDT | 410.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.