FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:200.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920C00200000 | 2024-09-16 9:30AM EDT | 2024-09-20 | 90.05 | 91.15 | 94.15 | +5.85 | +6.95% | 1 | 1 | 207.37% |
| FDX241018C00200000 | 2024-09-12 1:52PM EDT | 2024-10-18 | 89.40 | 92.80 | 94.85 | 0.00 | - | 3 | 154 | 76.56% |
| FDX241115C00200000 | 2024-09-05 12:00PM EDT | 2024-11-15 | 85.82 | 93.20 | 96.30 | 0.00 | - | 3 | 4 | 64.14% |
| FDX241220C00200000 | 2024-07-23 9:52AM EDT | 2024-12-20 | 104.17 | 94.90 | 98.60 | 0.00 | - | 1 | 29 | 60.96% |
| FDX250117C00200000 | 2024-09-06 2:53PM EDT | 2025-01-17 | 86.00 | 95.50 | 97.50 | 0.00 | - | 2 | 377 | 52.67% |
| FDX250321C00200000 | 2024-06-26 10:11AM EDT | 2025-03-21 | 96.10 | 101.20 | 104.70 | 0.00 | - | 2 | 3 | 59.36% |
| FDX250620C00200000 | 2024-08-09 11:31AM EDT | 2025-06-20 | 85.87 | 89.55 | 92.75 | 0.00 | - | 1 | 29 | 16.50% |
| FDX250919C00200000 | 2024-09-06 12:34PM EDT | 2025-09-19 | 92.65 | 100.85 | 102.60 | 0.00 | - | 1 | 1 | 41.69% |
| FDX251219C00200000 | 2024-08-07 3:09PM EDT | 2025-12-19 | 93.17 | 93.10 | 97.00 | 0.00 | - | 1 | 5 | 28.30% |
| FDX260116C00200000 | 2024-08-19 1:53PM EDT | 2026-01-16 | 100.95 | 103.50 | 106.50 | 0.00 | - | 1 | 25 | 41.39% |
| FDX261218C00200000 | 2024-08-15 2:02PM EDT | 2026-12-18 | 103.25 | 103.00 | 107.50 | 0.00 | - | 1 | 3 | 32.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920P00200000 | 2024-09-16 10:05AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.10 | -0.08 | -80.00% | 2 | 455 | 125.78% |
| FDX240927P00200000 | 2024-09-16 12:18PM EDT | 2024-09-27 | 0.08 | 0.01 | 0.14 | -0.26 | -76.47% | 3 | 4 | 84.18% |
| FDX241018P00200000 | 2024-09-03 12:54PM EDT | 2024-10-18 | 0.33 | 0.04 | 0.72 | 0.00 | - | 2 | 89 | 63.09% |
| FDX241115P00200000 | 2024-09-16 1:57PM EDT | 2024-11-15 | 0.40 | 0.31 | 0.78 | -0.05 | -11.11% | 1 | 139 | 52.42% |
| FDX241220P00200000 | 2024-09-06 12:37PM EDT | 2024-12-20 | 1.45 | 0.50 | 1.31 | 0.00 | - | 2 | 395 | 46.25% |
| FDX250117P00200000 | 2024-09-13 1:33PM EDT | 2025-01-17 | 1.49 | 1.01 | 1.65 | 0.00 | - | 4 | 2,106 | 42.77% |
| FDX250321P00200000 | 2024-09-11 3:55PM EDT | 2025-03-21 | 2.24 | 1.84 | 2.00 | 0.00 | - | 10 | 185 | 36.39% |
| FDX250620P00200000 | 2024-09-03 3:51PM EDT | 2025-06-20 | 3.50 | 3.25 | 4.20 | 0.00 | - | 47 | 294 | 36.19% |
| FDX250919P00200000 | 2024-09-10 11:03AM EDT | 2025-09-19 | 6.19 | 4.55 | 5.40 | 0.00 | - | 2 | 31 | 33.87% |
| FDX251219P00200000 | 2024-09-05 10:07AM EDT | 2025-12-19 | 6.70 | 6.40 | 6.95 | 0.00 | - | 2 | 51 | 32.93% |
| FDX260116P00200000 | 2024-09-10 9:54AM EDT | 2026-01-16 | 8.75 | 7.20 | 7.70 | 0.00 | - | 4 | 363 | 33.11% |
| FDX261218P00200000 | 2024-09-06 3:50PM EDT | 2026-12-18 | 14.00 | 11.70 | 12.90 | 0.00 | - | 2 | 5 | 30.99% |
© 2024 Yahoo. All rights reserved.