FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX261218C00190000 | 2024-07-26 10:32AM EDT | 190.00 | 124.81 | 120.00 | 124.50 | 0.00 | - | 2 | 2 | 49.05% |
| FDX261218C00200000 | 2024-08-15 2:02PM EDT | 200.00 | 103.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX261218C00210000 | 2024-08-23 10:14AM EDT | 210.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX261218C00230000 | 2024-08-09 11:53AM EDT | 230.00 | 77.19 | 79.50 | 83.50 | 0.00 | - | - | 2 | 34.29% |
| FDX261218C00240000 | 2024-08-01 9:53AM EDT | 240.00 | 91.00 | 85.50 | 90.50 | 0.00 | - | 1 | 4 | 42.91% |
| FDX261218C00250000 | 2024-08-09 11:50AM EDT | 250.00 | 66.37 | 67.50 | 72.00 | 0.00 | - | 1 | 0 | 33.64% |
| FDX261218C00260000 | 2024-08-16 2:07PM EDT | 260.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX261218C00270000 | 2024-09-10 10:52AM EDT | 270.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX261218C00280000 | 2024-08-28 11:38AM EDT | 280.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX261218C00290000 | 2024-09-03 1:24PM EDT | 290.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| FDX261218C00300000 | 2024-09-10 2:23PM EDT | 300.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FDX261218C00310000 | 2024-09-10 2:23PM EDT | 310.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FDX261218C00320000 | 2024-08-06 1:38PM EDT | 320.00 | 42.72 | 36.20 | 39.45 | 0.00 | - | 2 | 3 | 30.97% |
| FDX261218C00330000 | 2024-08-09 10:23AM EDT | 330.00 | 30.60 | 31.40 | 34.95 | 0.00 | - | 1 | 3 | 30.09% |
| FDX261218C00340000 | 2024-08-06 1:16PM EDT | 340.00 | 33.60 | 28.60 | 32.00 | 0.00 | - | 1 | 2 | 29.98% |
| FDX261218C00350000 | 2024-09-04 10:15AM EDT | 350.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FDX261218C00360000 | 2024-09-10 10:14AM EDT | 360.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX261218C00370000 | 2024-07-24 1:34PM EDT | 370.00 | 30.45 | 25.60 | 27.80 | 0.00 | - | 10 | 5 | 31.77% |
| FDX261218C00380000 | 2024-08-15 12:13PM EDT | 380.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FDX261218C00390000 | 2024-07-24 2:05PM EDT | 390.00 | 24.85 | 20.05 | 22.95 | 0.00 | - | 23 | 17 | 31.20% |
| FDX261218C00400000 | 2024-09-03 1:24PM EDT | 400.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX261218C00410000 | 2024-07-24 2:17PM EDT | 410.00 | 20.45 | 15.70 | 18.50 | 0.00 | - | 2 | 1 | 30.45% |
| FDX261218C00420000 | 2024-07-24 1:40PM EDT | 420.00 | 18.30 | 14.00 | 16.50 | 0.00 | - | 2 | 15 | 30.06% |
| FDX261218C00440000 | 2024-07-24 2:15PM EDT | 440.00 | 14.55 | 10.90 | 13.50 | 0.00 | - | 2 | 2 | 29.70% |
| FDX261218C00450000 | 2024-09-10 11:59AM EDT | 450.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX261218P00140000 | 2024-09-06 11:08AM EDT | 140.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX261218P00155000 | 2024-08-27 12:25PM EDT | 155.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDX261218P00160000 | 2024-09-10 3:18PM EDT | 160.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| FDX261218P00175000 | 2024-08-23 9:32AM EDT | 175.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX261218P00180000 | 2024-08-01 10:22AM EDT | 180.00 | 7.20 | 6.60 | 9.45 | 0.00 | - | - | 8 | 31.47% |
| FDX261218P00195000 | 2024-07-15 10:42AM EDT | 195.00 | 9.20 | 10.00 | 14.45 | 0.00 | - | 1 | 1 | 32.53% |
| FDX261218P00200000 | 2024-09-06 3:50PM EDT | 200.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDX261218P00210000 | 2024-08-19 1:38PM EDT | 210.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FDX261218P00220000 | 2024-08-20 12:37PM EDT | 220.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| FDX261218P00230000 | 2024-07-31 3:27PM EDT | 230.00 | 15.41 | 16.05 | 19.35 | 0.00 | - | - | 2 | 26.66% |
| FDX261218P00240000 | 2024-09-10 2:09PM EDT | 240.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FDX261218P00250000 | 2024-09-10 2:09PM EDT | 250.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FDX261218P00260000 | 2024-08-20 12:21PM EDT | 260.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FDX261218P00270000 | 2024-09-03 10:08AM EDT | 270.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FDX261218P00280000 | 2024-08-15 12:26PM EDT | 280.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| FDX261218P00290000 | 2024-09-06 3:31PM EDT | 290.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX261218P00300000 | 2024-09-06 3:32PM EDT | 300.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX261218P00310000 | 2024-09-06 3:31PM EDT | 310.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FDX261218P00320000 | 2024-09-06 3:32PM EDT | 320.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX261218P00330000 | 2024-09-06 3:31PM EDT | 330.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX261218P00340000 | 2024-09-06 3:31PM EDT | 340.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX261218P00350000 | 2024-08-16 2:50PM EDT | 350.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX261218P00410000 | 2024-08-09 11:10AM EDT | 410.00 | 134.49 | 127.00 | 131.50 | 0.00 | - | - | 1 | 19.94% |
| FDX261218P00450000 | 2024-09-05 10:50AM EDT | 450.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.