FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240913C00300000 | 2024-09-09 3:57PM EDT | 2024-09-13 | 0.07 | 0.03 | 0.12 | -0.08 | -53.33% | 18 | 212 | 26.71% |
| FDX240920C00300000 | 2024-09-09 3:33PM EDT | 2024-09-20 | 4.40 | 4.05 | 4.30 | +0.25 | +6.02% | 37 | 4,618 | 50.40% |
| FDX240927C00300000 | 2024-09-09 3:16PM EDT | 2024-09-27 | 5.25 | 4.85 | 5.10 | 0.00 | - | 45 | 642 | 43.67% |
| FDX241004C00300000 | 2024-09-04 10:01AM EDT | 2024-10-04 | 9.93 | 5.40 | 5.85 | 0.00 | - | 1 | 3 | 40.15% |
| FDX241011C00300000 | 2024-09-06 3:27PM EDT | 2024-10-11 | 6.82 | 5.95 | 6.50 | 0.00 | - | 2 | 20 | 37.77% |
| FDX241018C00300000 | 2024-09-09 3:54PM EDT | 2024-10-18 | 6.80 | 6.75 | 7.05 | +0.15 | +2.26% | 25 | 1,930 | 35.92% |
| FDX241115C00300000 | 2024-09-09 10:16AM EDT | 2024-11-15 | 10.80 | 9.25 | 9.50 | +1.10 | +11.34% | 1 | 543 | 32.94% |
| FDX241220C00300000 | 2024-09-09 2:47PM EDT | 2024-12-20 | 13.62 | 12.75 | 13.10 | +0.16 | +1.19% | 119 | 570 | 33.00% |
| FDX250117C00300000 | 2024-09-09 2:47PM EDT | 2025-01-17 | 15.41 | 14.45 | 14.85 | +0.28 | +1.85% | 1 | 2,004 | 31.91% |
| FDX250321C00300000 | 2024-09-06 12:31PM EDT | 2025-03-21 | 19.00 | 18.55 | 19.25 | 0.00 | - | 208 | 230 | 31.64% |
| FDX250417C00300000 | 2024-09-05 1:50PM EDT | 2025-04-17 | 21.98 | 20.60 | 21.25 | 0.00 | - | - | 1 | 31.93% |
| FDX250620C00300000 | 2024-09-09 1:06PM EDT | 2025-06-20 | 27.14 | 23.80 | 25.60 | +1.94 | +7.70% | 3 | 649 | 32.49% |
| FDX250919C00300000 | 2024-09-05 11:17AM EDT | 2025-09-19 | 29.75 | 27.85 | 29.15 | 0.00 | - | 5 | 88 | 31.38% |
| FDX251219C00300000 | 2024-09-06 9:52AM EDT | 2025-12-19 | 35.00 | 32.95 | 33.85 | 0.00 | - | 1 | 85 | 31.83% |
| FDX260116C00300000 | 2024-09-03 3:04PM EDT | 2026-01-16 | 39.44 | 33.95 | 35.05 | 0.00 | - | 1 | 554 | 31.83% |
| FDX261218C00300000 | 2024-09-09 3:26PM EDT | 2026-12-18 | 45.50 | 44.55 | 46.75 | -4.33 | -8.69% | 1 | 22 | 31.44% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240913P00300000 | 2024-09-09 3:15PM EDT | 2024-09-13 | 15.58 | 16.10 | 17.60 | -0.83 | -5.06% | 30 | 48 | 42.53% |
| FDX240920P00300000 | 2024-09-09 3:03PM EDT | 2024-09-20 | 19.32 | 19.95 | 21.00 | -2.92 | -13.13% | 23 | 1,323 | 50.42% |
| FDX240927P00300000 | 2024-09-09 1:00PM EDT | 2024-09-27 | 19.10 | 20.10 | 21.20 | -3.90 | -16.96% | 9 | 21 | 40.98% |
| FDX241004P00300000 | 2024-09-03 3:04PM EDT | 2024-10-04 | 15.70 | 20.05 | 21.65 | 0.00 | - | 5 | 31 | 36.77% |
| FDX241011P00300000 | 2024-08-30 11:00AM EDT | 2024-10-11 | 14.37 | 20.65 | 22.20 | 0.00 | - | 4 | 4 | 34.49% |
| FDX241018P00300000 | 2024-09-09 2:00PM EDT | 2024-10-18 | 21.50 | 22.00 | 22.55 | -2.55 | -10.60% | 12 | 587 | 32.38% |
| FDX241115P00300000 | 2024-09-09 1:42PM EDT | 2024-11-15 | 22.65 | 22.90 | 24.05 | -1.50 | -6.21% | 2 | 153 | 28.23% |
| FDX241220P00300000 | 2024-09-09 11:17AM EDT | 2024-12-20 | 26.10 | 26.55 | 27.00 | -1.55 | -5.61% | 5 | 228 | 28.18% |
| FDX250117P00300000 | 2024-09-06 3:17PM EDT | 2025-01-17 | 29.00 | 27.55 | 27.90 | 0.00 | - | 57 | 495 | 26.38% |
| FDX250321P00300000 | 2024-09-09 10:26AM EDT | 2025-03-21 | 30.80 | 29.50 | 31.60 | -1.23 | -3.84% | 2 | 102 | 26.30% |
| FDX250417P00300000 | 2024-08-19 11:21AM EDT | 2025-04-17 | 29.55 | 31.80 | 32.85 | 0.00 | - | 2 | 1 | 26.09% |
| FDX250620P00300000 | 2024-09-04 12:03PM EDT | 2025-06-20 | 30.90 | 34.55 | 35.70 | 0.00 | - | 1 | 97 | 25.87% |
| FDX250919P00300000 | 2024-09-06 3:31PM EDT | 2025-09-19 | 38.95 | 37.35 | 38.30 | 0.00 | - | 2 | 50 | 24.81% |
| FDX251219P00300000 | 2024-08-30 2:17PM EDT | 2025-12-19 | 35.30 | 40.95 | 43.40 | 0.00 | - | 2 | 237 | 26.27% |
| FDX260116P00300000 | 2024-09-06 12:16PM EDT | 2026-01-16 | 43.40 | 41.50 | 42.80 | 0.00 | - | 4 | 80 | 25.06% |
| FDX261218P00300000 | 2024-09-06 3:32PM EDT | 2026-12-18 | 50.70 | 48.65 | 50.90 | 0.00 | - | 4 | 9 | 24.10% |
© 2024 Yahoo. All rights reserved.