FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116C00115000 | 2024-07-01 9:56AM EDT | 115.00 | 187.75 | 187.00 | 191.50 | 0.00 | - | 1 | 13 | 67.60% |
| FDX260116C00120000 | 2024-01-11 3:44PM EDT | 120.00 | 135.05 | 124.50 | 128.65 | 0.00 | - | 1 | 1 | 0.00% |
| FDX260116C00125000 | 2023-10-16 9:30AM EDT | 125.00 | 127.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| FDX260116C00130000 | 2024-07-08 12:20PM EDT | 130.00 | 170.50 | 154.50 | 159.50 | 0.00 | - | 1 | 0 | 0.00% |
| FDX260116C00140000 | 2024-04-18 9:34AM EDT | 140.00 | 129.21 | 120.50 | 125.50 | 0.00 | - | 2 | 2 | 0.00% |
| FDX260116C00150000 | 2024-09-04 11:36AM EDT | 150.00 | 146.50 | 149.55 | 152.15 | 0.00 | - | 1 | 14 | 46.51% |
| FDX260116C00155000 | 2023-12-11 3:31PM EDT | 155.00 | 129.30 | 103.05 | 107.80 | 0.00 | - | 5 | 5 | 0.00% |
| FDX260116C00160000 | 2024-03-22 9:41AM EDT | 160.00 | 136.13 | 114.50 | 119.45 | 0.00 | - | 3 | 3 | 0.00% |
| FDX260116C00165000 | 2023-11-27 1:41PM EDT | 165.00 | 104.79 | 96.55 | 100.30 | 0.00 | - | 5 | 6 | 0.00% |
| FDX260116C00170000 | 2024-06-10 11:58AM EDT | 170.00 | 93.16 | 129.65 | 133.90 | 0.00 | - | 4 | 4 | 42.86% |
| FDX260116C00175000 | 2024-05-10 10:36AM EDT | 175.00 | 102.07 | 83.70 | 87.25 | 0.00 | - | 1 | 4 | 0.00% |
| FDX260116C00180000 | 2024-05-21 12:54PM EDT | 180.00 | 85.43 | 83.60 | 88.00 | 0.00 | - | 1 | 3 | 0.00% |
| FDX260116C00185000 | 2023-12-26 1:58PM EDT | 185.00 | 85.50 | 81.55 | 84.10 | 0.00 | - | - | 1 | 0.00% |
| FDX260116C00190000 | 2024-08-15 9:30AM EDT | 190.00 | 107.99 | 105.85 | 108.20 | 0.00 | - | 1 | 3 | 23.72% |
| FDX260116C00195000 | 2024-08-19 1:53PM EDT | 195.00 | 105.04 | 111.30 | 114.20 | 0.00 | - | 1 | 1 | 42.21% |
| FDX260116C00200000 | 2024-08-19 1:53PM EDT | 200.00 | 100.95 | 107.00 | 109.05 | 0.00 | - | 1 | 25 | 40.22% |
| FDX260116C00210000 | 2024-07-23 1:05PM EDT | 210.00 | 104.10 | 96.55 | 99.40 | 0.00 | - | 1 | 5 | 37.20% |
| FDX260116C00220000 | 2024-07-31 11:38AM EDT | 220.00 | 99.50 | 92.40 | 95.05 | 0.00 | - | 1 | 23 | 40.13% |
| FDX260116C00230000 | 2024-07-26 12:35PM EDT | 230.00 | 89.23 | 83.55 | 87.05 | 0.00 | - | 1 | 31 | 38.56% |
| FDX260116C00240000 | 2024-09-16 11:45AM EDT | 240.00 | 72.60 | 76.10 | 78.35 | 0.00 | - | 2 | 66 | 36.20% |
| FDX260116C00250000 | 2024-08-20 2:46PM EDT | 250.00 | 63.89 | 70.35 | 71.60 | 0.00 | - | 1 | 88 | 35.52% |
| FDX260116C00260000 | 2024-09-16 2:30PM EDT | 260.00 | 61.60 | 63.90 | 65.25 | 0.00 | - | 3 | 253 | 34.93% |
| FDX260116C00270000 | 2024-09-16 11:45AM EDT | 270.00 | 53.65 | 57.80 | 58.75 | 0.00 | - | 2 | 212 | 33.98% |
| FDX260116C00280000 | 2024-09-17 11:13AM EDT | 280.00 | 53.79 | 52.00 | 52.80 | +9.24 | +20.74% | 1 | 72 | 33.24% |
| FDX260116C00290000 | 2024-09-16 11:44AM EDT | 290.00 | 42.95 | 46.50 | 48.20 | 0.00 | - | 8 | 150 | 33.28% |
| FDX260116C00300000 | 2024-09-17 10:20AM EDT | 300.00 | 43.00 | 41.40 | 43.00 | +7.75 | +21.99% | 1 | 555 | 32.61% |
| FDX260116C00310000 | 2024-09-16 1:54PM EDT | 310.00 | 34.30 | 36.65 | 37.90 | 0.00 | - | 1 | 229 | 31.79% |
| FDX260116C00320000 | 2024-09-16 12:16PM EDT | 320.00 | 29.28 | 32.15 | 32.95 | 0.00 | - | 2 | 201 | 30.84% |
| FDX260116C00330000 | 2024-09-06 2:28PM EDT | 330.00 | 22.73 | 28.05 | 29.65 | 0.00 | - | 4 | 83 | 30.85% |
| FDX260116C00340000 | 2024-08-26 9:56AM EDT | 340.00 | 25.05 | 24.30 | 25.10 | 0.00 | - | 2 | 207 | 29.71% |
| FDX260116C00350000 | 2024-09-10 10:23AM EDT | 350.00 | 15.20 | 20.75 | 21.85 | 0.00 | - | 1 | 300 | 29.30% |
| FDX260116C00360000 | 2024-08-26 12:20PM EDT | 360.00 | 18.12 | 17.65 | 19.00 | 0.00 | - | 3 | 222 | 28.96% |
| FDX260116C00370000 | 2024-08-13 11:52AM EDT | 370.00 | 12.20 | 12.25 | 13.10 | 0.00 | - | 2 | 89 | 25.80% |
| FDX260116C00380000 | 2024-09-13 11:21AM EDT | 380.00 | 10.55 | 12.95 | 13.85 | 0.00 | - | 6 | 26 | 28.04% |
| FDX260116C00390000 | 2024-09-11 12:26PM EDT | 390.00 | 7.82 | 10.60 | 12.40 | 0.00 | - | 2 | 51 | 28.25% |
| FDX260116C00400000 | 2024-09-16 3:39PM EDT | 400.00 | 8.68 | 9.10 | 10.15 | 0.00 | - | 1 | 98 | 27.51% |
| FDX260116C00410000 | 2024-09-09 1:55PM EDT | 410.00 | 6.00 | 7.80 | 8.65 | 0.00 | - | 1 | 448 | 27.27% |
| FDX260116C00420000 | 2024-08-22 11:47AM EDT | 420.00 | 5.87 | 6.10 | 7.20 | 0.00 | - | 9 | 75 | 26.88% |
| FDX260116C00440000 | 2024-08-21 9:30AM EDT | 440.00 | 4.10 | 4.60 | 5.20 | 0.00 | - | 1 | 29 | 26.58% |
| FDX260116C00450000 | 2024-07-31 3:55PM EDT | 450.00 | 5.75 | 3.25 | 4.75 | 0.00 | - | 1 | 16 | 26.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116P00115000 | 2024-08-14 3:12PM EDT | 115.00 | 1.16 | 0.55 | 2.44 | 0.00 | - | 2 | 36 | 51.20% |
| FDX260116P00120000 | 2024-08-05 10:15AM EDT | 120.00 | 1.30 | 0.50 | 2.43 | 0.00 | - | 1 | 10 | 49.08% |
| FDX260116P00125000 | 2024-08-22 1:40PM EDT | 125.00 | 1.35 | 0.52 | 2.20 | 0.00 | - | 46 | 73 | 46.13% |
| FDX260116P00130000 | 2024-08-05 1:49PM EDT | 130.00 | 2.10 | 0.61 | 2.74 | 0.00 | - | 44 | 111 | 46.40% |
| FDX260116P00135000 | 2024-08-22 3:40PM EDT | 135.00 | 1.80 | 0.62 | 2.90 | 0.00 | - | 30 | 646 | 45.11% |
| FDX260116P00140000 | 2024-07-15 12:30PM EDT | 140.00 | 2.15 | 1.65 | 3.50 | 0.00 | - | 1 | 9 | 45.23% |
| FDX260116P00145000 | 2024-09-04 12:53PM EDT | 145.00 | 2.42 | 0.89 | 3.30 | 0.00 | - | 1 | 4 | 42.80% |
| FDX260116P00150000 | 2024-08-05 3:09PM EDT | 150.00 | 3.37 | 1.21 | 3.65 | 0.00 | - | 1 | 45 | 42.08% |
| FDX260116P00155000 | 2024-09-09 1:15PM EDT | 155.00 | 2.93 | 1.80 | 3.85 | 0.00 | - | 1 | 40 | 40.91% |
| FDX260116P00160000 | 2024-06-25 11:22AM EDT | 160.00 | 4.55 | 1.80 | 3.30 | 0.00 | - | 2 | 15 | 37.75% |
| FDX260116P00165000 | 2024-08-12 12:28PM EDT | 165.00 | 4.25 | 3.65 | 4.20 | 0.00 | - | 1 | 39 | 38.46% |
| FDX260116P00170000 | 2024-08-07 2:53PM EDT | 170.00 | 5.65 | 4.35 | 6.20 | 0.00 | - | 20 | 100 | 41.12% |
| FDX260116P00175000 | 2024-09-12 10:26AM EDT | 175.00 | 4.65 | 3.95 | 4.30 | 0.00 | - | 16 | 2,093 | 35.50% |
| FDX260116P00180000 | 2024-09-17 12:01PM EDT | 180.00 | 4.63 | 3.45 | 4.85 | -0.09 | -1.91% | 1 | 166 | 35.13% |
| FDX260116P00185000 | 2024-09-12 10:27AM EDT | 185.00 | 5.80 | 3.95 | 5.40 | 0.00 | - | 2 | 62 | 34.66% |
| FDX260116P00190000 | 2024-09-03 12:23PM EDT | 190.00 | 5.55 | 5.10 | 6.00 | 0.00 | - | 5 | 178 | 34.21% |
| FDX260116P00195000 | 2024-08-06 2:45PM EDT | 195.00 | 8.10 | 7.15 | 8.75 | 0.00 | - | 1 | 56 | 37.04% |
| FDX260116P00200000 | 2024-09-10 9:54AM EDT | 200.00 | 8.75 | 5.95 | 7.35 | 0.00 | - | 4 | 363 | 33.32% |
| FDX260116P00210000 | 2024-08-19 1:37PM EDT | 210.00 | 9.05 | 8.35 | 8.90 | 0.00 | - | 5 | 594 | 32.44% |
| FDX260116P00220000 | 2024-09-11 10:17AM EDT | 220.00 | 13.40 | 10.15 | 10.80 | 0.00 | - | 2 | 400 | 31.71% |
| FDX260116P00230000 | 2024-08-29 12:52PM EDT | 230.00 | 11.70 | 12.25 | 12.80 | 0.00 | - | 1 | 311 | 30.81% |
| FDX260116P00240000 | 2024-08-29 11:59AM EDT | 240.00 | 14.15 | 14.55 | 15.30 | 0.00 | - | 1 | 320 | 30.15% |
| FDX260116P00250000 | 2024-09-13 10:26AM EDT | 250.00 | 18.50 | 17.30 | 18.50 | -1.35 | -6.80% | 5 | 296 | 29.85% |
| FDX260116P00260000 | 2024-08-21 10:26AM EDT | 260.00 | 21.29 | 20.20 | 21.00 | 0.00 | - | 6 | 99 | 28.62% |
| FDX260116P00270000 | 2024-09-13 12:44PM EDT | 270.00 | 27.60 | 23.55 | 24.40 | 0.00 | - | 12 | 83 | 27.89% |
| FDX260116P00280000 | 2024-09-16 11:37AM EDT | 280.00 | 29.65 | 27.45 | 28.20 | 0.00 | - | 34 | 196 | 27.20% |
| FDX260116P00290000 | 2024-09-17 9:48AM EDT | 290.00 | 31.35 | 31.45 | 32.95 | -2.05 | -6.14% | 2 | 59 | 26.93% |
| FDX260116P00300000 | 2024-09-16 2:28PM EDT | 300.00 | 37.95 | 35.90 | 36.95 | 0.00 | - | 12 | 79 | 25.79% |
| FDX260116P00310000 | 2024-09-16 11:36AM EDT | 310.00 | 40.00 | 40.75 | 41.85 | -4.25 | -9.60% | 2 | 306 | 25.03% |
| FDX260116P00320000 | 2024-09-16 11:36AM EDT | 320.00 | 49.95 | 46.15 | 47.25 | 0.00 | - | 18 | 109 | 24.31% |
| FDX260116P00330000 | 2024-09-17 2:25PM EDT | 330.00 | 52.30 | 51.65 | 52.95 | -2.15 | -3.95% | 2 | 11 | 23.50% |
| FDX260116P00340000 | 2024-09-17 2:26PM EDT | 340.00 | 58.50 | 57.55 | 59.20 | -4.95 | -7.80% | 10 | 10 | 22.76% |
| FDX260116P00350000 | 2024-07-08 12:55PM EDT | 350.00 | 62.87 | 73.25 | 75.05 | 0.00 | - | 10 | 10 | 29.31% |
| FDX260116P00360000 | 2024-07-19 3:40PM EDT | 360.00 | 64.60 | 78.45 | 81.45 | 0.00 | - | 2 | 1 | 28.38% |
| FDX260116P00370000 | 2024-04-10 10:28AM EDT | 370.00 | 99.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 42.14% |
| FDX260116P00390000 | 2024-06-28 10:56AM EDT | 390.00 | 90.20 | 91.65 | 93.20 | 0.00 | - | 2 | 0 | 8.30% |
| FDX260116P00420000 | 2024-06-26 9:48AM EDT | 420.00 | 132.73 | 119.50 | 124.00 | 0.00 | - | 2 | 2 | 16.23% |
| FDX260116P00430000 | 2024-08-30 2:17PM EDT | 430.00 | 135.05 | 131.60 | 136.00 | 0.00 | - | 2 | 0 | 21.86% |
| FDX260116P00450000 | 2024-08-14 9:38AM EDT | 450.00 | 165.21 | 162.00 | 167.00 | 0.00 | - | 5 | 0 | 37.34% |
© 2024 Yahoo. All rights reserved.