FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:280.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240913C00280000 | 2024-09-13 12:16PM EDT | 2024-09-13 | 6.01 | 5.45 | 6.80 | -1.14 | -15.94% | 40 | 103 | 50.83% |
| FDX240920C00280000 | 2024-09-13 1:37PM EDT | 2024-09-20 | 14.14 | 14.30 | 14.75 | +0.45 | +3.29% | 143 | 1,084 | 67.98% |
| FDX240927C00280000 | 2024-09-13 1:37PM EDT | 2024-09-27 | 15.21 | 15.40 | 15.80 | +0.46 | +3.12% | 141 | 119 | 54.44% |
| FDX241018C00280000 | 2024-09-13 2:00PM EDT | 2024-10-18 | 17.55 | 17.65 | 17.95 | +0.10 | +0.57% | 150 | 648 | 41.88% |
| FDX241115C00280000 | 2024-09-13 12:34PM EDT | 2024-11-15 | 19.75 | 20.40 | 20.80 | -0.50 | -2.47% | 2 | 79 | 37.52% |
| FDX241220C00280000 | 2024-09-13 12:00PM EDT | 2024-12-20 | 24.55 | 22.90 | 24.75 | -0.20 | -0.81% | 4 | 491 | 36.96% |
| FDX250117C00280000 | 2024-09-13 12:16PM EDT | 2025-01-17 | 25.80 | 25.85 | 26.60 | -0.22 | -0.85% | 11 | 1,358 | 35.43% |
| FDX250321C00280000 | 2024-09-13 12:03PM EDT | 2025-03-21 | 30.65 | 30.10 | 30.75 | +1.91 | +6.65% | 1 | 87 | 34.12% |
| FDX250417C00280000 | 2024-09-13 11:40AM EDT | 2025-04-17 | 32.50 | 32.00 | 32.85 | -5.50 | -14.47% | 5 | 10 | 34.37% |
| FDX250620C00280000 | 2024-09-11 10:52AM EDT | 2025-06-20 | 32.10 | 35.45 | 36.60 | 0.00 | - | 4 | 247 | 34.03% |
| FDX250919C00280000 | 2024-09-11 2:37PM EDT | 2025-09-19 | 38.20 | 39.70 | 40.60 | 0.00 | - | 34 | 61 | 33.14% |
| FDX251219C00280000 | 2024-09-12 3:23PM EDT | 2025-12-19 | 44.75 | 43.70 | 45.40 | 0.00 | - | 12 | 32 | 33.54% |
| FDX260116C00280000 | 2024-09-09 3:26PM EDT | 2026-01-16 | 44.55 | 44.35 | 45.90 | 0.00 | - | 2 | 72 | 32.96% |
| FDX261218C00280000 | 2024-08-28 11:38AM EDT | 2026-12-18 | 54.25 | 55.15 | 57.05 | -8.95 | -14.16% | 1 | 7 | 32.12% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240913P00280000 | 2024-09-13 1:26PM EDT | 2024-09-13 | 0.09 | 0.03 | 0.10 | -0.08 | -47.06% | 172 | 311 | 25.59% |
| FDX240920P00280000 | 2024-09-13 2:05PM EDT | 2024-09-20 | 8.15 | 7.80 | 8.15 | +0.45 | +5.84% | 489 | 3,908 | 63.76% |
| FDX240927P00280000 | 2024-09-13 1:33PM EDT | 2024-09-27 | 9.02 | 8.70 | 8.95 | +0.37 | +4.28% | 292 | 649 | 50.37% |
| FDX241004P00280000 | 2024-09-13 9:51AM EDT | 2024-10-04 | 9.95 | 9.15 | 9.45 | +1.30 | +15.03% | 10 | 31 | 43.89% |
| FDX241011P00280000 | 2024-09-12 11:15AM EDT | 2024-10-11 | 9.12 | 9.55 | 10.05 | 0.00 | - | 1 | 3 | 40.15% |
| FDX241018P00280000 | 2024-09-13 1:11PM EDT | 2024-10-18 | 10.60 | 10.05 | 10.50 | +0.70 | +7.07% | 60 | 1,467 | 37.33% |
| FDX241025P00280000 | 2024-09-12 3:24PM EDT | 2024-10-25 | 10.23 | 10.40 | 11.00 | 0.00 | - | 1 | 24 | 35.47% |
| FDX241115P00280000 | 2024-09-13 12:55PM EDT | 2024-11-15 | 12.35 | 11.80 | 12.15 | +0.55 | +4.66% | 51 | 260 | 31.55% |
| FDX241220P00280000 | 2024-09-13 12:03PM EDT | 2024-12-20 | 15.05 | 15.20 | 15.65 | +0.25 | +1.69% | 6 | 389 | 31.40% |
| FDX250117P00280000 | 2024-09-13 12:01PM EDT | 2025-01-17 | 16.90 | 16.30 | 16.80 | +0.60 | +3.68% | 7 | 1,042 | 29.47% |
| FDX250321P00280000 | 2024-09-12 2:17PM EDT | 2025-03-21 | 20.45 | 19.55 | 19.80 | +1.48 | +7.80% | 1 | 259 | 27.82% |
| FDX250417P00280000 | 2024-09-05 2:44PM EDT | 2025-04-17 | 21.50 | 20.80 | 21.35 | 0.00 | - | 401 | 405 | 27.83% |
| FDX250620P00280000 | 2024-09-12 11:37AM EDT | 2025-06-20 | 23.80 | 23.45 | 23.90 | +0.10 | +0.42% | 2 | 314 | 27.06% |
| FDX250919P00280000 | 2024-09-12 11:27AM EDT | 2025-09-19 | 26.75 | 26.10 | 27.30 | 0.00 | - | 2 | 124 | 26.54% |
| FDX251219P00280000 | 2024-09-13 12:07PM EDT | 2025-12-19 | 30.45 | 30.05 | 30.75 | +0.10 | +0.33% | 24 | 34 | 26.54% |
| FDX260116P00280000 | 2024-09-13 1:44PM EDT | 2026-01-16 | 31.30 | 30.70 | 31.60 | -2.10 | -6.29% | 14 | 174 | 26.44% |
| FDX261218P00280000 | 2024-08-15 12:26PM EDT | 2026-12-18 | 38.95 | 38.30 | 39.80 | 0.00 | - | 15 | 26 | 25.29% |
© 2024 Yahoo. All rights reserved.