FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240913C00200000 | 2024-08-16 10:19AM EDT | 200.00 | 84.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240913C00250000 | 2024-08-05 9:47AM EDT | 250.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240913C00260000 | 2024-09-09 10:13AM EDT | 260.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240913C00265000 | 2024-08-20 10:28AM EDT | 265.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240913C00270000 | 2024-09-09 1:32PM EDT | 270.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240913C00275000 | 2024-09-06 3:53PM EDT | 275.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FDX240913C00277500 | 2024-09-09 9:48AM EDT | 277.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240913C00280000 | 2024-09-09 2:58PM EDT | 280.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FDX240913C00282500 | 2024-09-09 3:59PM EDT | 282.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| FDX240913C00285000 | 2024-09-09 3:56PM EDT | 285.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| FDX240913C00287500 | 2024-09-09 3:59PM EDT | 287.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| FDX240913C00290000 | 2024-09-09 3:53PM EDT | 290.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 6.25% |
| FDX240913C00292500 | 2024-09-09 3:59PM EDT | 292.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| FDX240913C00295000 | 2024-09-09 3:24PM EDT | 295.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| FDX240913C00297500 | 2024-09-09 3:57PM EDT | 297.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FDX240913C00300000 | 2024-09-09 3:57PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| FDX240913C00302500 | 2024-09-06 3:17PM EDT | 302.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FDX240913C00305000 | 2024-09-09 3:36PM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX240913C00307500 | 2024-09-04 11:24AM EDT | 307.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240913C00310000 | 2024-09-09 3:40PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240913C00315000 | 2024-09-09 3:40PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FDX240913C00320000 | 2024-09-04 10:42AM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240913C00325000 | 2024-09-09 11:37AM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240913C00330000 | 2024-08-23 12:05PM EDT | 330.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240913C00335000 | 2024-09-04 10:12AM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240913C00340000 | 2024-09-04 9:38AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240913C00350000 | 2024-09-03 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240913C00355000 | 2024-09-03 9:46AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240913P00200000 | 2024-08-27 3:07PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240913P00210000 | 2024-09-09 9:42AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FDX240913P00215000 | 2024-08-27 3:03PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| FDX240913P00220000 | 2024-09-03 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX240913P00225000 | 2024-09-09 2:53PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| FDX240913P00230000 | 2024-09-09 2:57PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| FDX240913P00235000 | 2024-09-06 9:30AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FDX240913P00240000 | 2024-09-09 10:07AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FDX240913P00245000 | 2024-09-06 1:58PM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FDX240913P00250000 | 2024-09-06 3:13PM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240913P00255000 | 2024-09-09 9:56AM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240913P00260000 | 2024-09-09 12:58PM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| FDX240913P00262500 | 2024-09-09 12:30PM EDT | 262.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240913P00265000 | 2024-09-09 3:55PM EDT | 265.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| FDX240913P00267500 | 2024-09-09 3:55PM EDT | 267.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| FDX240913P00270000 | 2024-09-09 12:59PM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| FDX240913P00272500 | 2024-09-09 2:17PM EDT | 272.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| FDX240913P00275000 | 2024-09-09 3:57PM EDT | 275.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| FDX240913P00277500 | 2024-09-09 3:03PM EDT | 277.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| FDX240913P00280000 | 2024-09-09 3:59PM EDT | 280.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| FDX240913P00282500 | 2024-09-09 3:59PM EDT | 282.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| FDX240913P00285000 | 2024-09-09 3:13PM EDT | 285.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FDX240913P00287500 | 2024-09-09 3:51PM EDT | 287.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FDX240913P00290000 | 2024-09-09 3:15PM EDT | 290.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FDX240913P00292500 | 2024-09-09 9:30AM EDT | 292.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240913P00295000 | 2024-09-09 3:07PM EDT | 295.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240913P00297500 | 2024-09-05 3:44PM EDT | 297.50 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240913P00300000 | 2024-09-09 3:15PM EDT | 300.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FDX240913P00305000 | 2024-08-21 1:01PM EDT | 305.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240913P00310000 | 2024-09-09 12:05PM EDT | 310.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240913P00315000 | 2024-08-22 3:27PM EDT | 315.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.