FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230324C00130000 | 2023-03-09 1:15PM EDT | 130.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX230324C00160000 | 2023-03-20 2:03PM EDT | 160.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX230324C00165000 | 2023-03-17 9:30AM EDT | 165.00 | 58.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FDX230324C00167500 | 2023-03-17 10:20AM EDT | 167.50 | 53.92 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| FDX230324C00170000 | 2023-03-16 3:43PM EDT | 170.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| FDX230324C00172500 | 2023-03-16 1:39PM EDT | 172.50 | 31.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FDX230324C00175000 | 2023-03-16 1:45PM EDT | 175.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| FDX230324C00177500 | 2023-03-16 1:48PM EDT | 177.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| FDX230324C00180000 | 2023-03-20 2:03PM EDT | 180.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| FDX230324C00182500 | 2023-03-16 1:28PM EDT | 182.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FDX230324C00185000 | 2023-03-22 10:05AM EDT | 185.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FDX230324C00187500 | 2023-03-21 11:50AM EDT | 187.50 | 32.82 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FDX230324C00190000 | 2023-03-21 3:47PM EDT | 190.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 0.00% |
| FDX230324C00192500 | 2023-03-21 1:50PM EDT | 192.50 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| FDX230324C00195000 | 2023-03-22 2:46PM EDT | 195.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| FDX230324C00197500 | 2023-03-22 2:48PM EDT | 197.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 0.00% |
| FDX230324C00200000 | 2023-03-22 3:59PM EDT | 200.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 0.00% |
| FDX230324C00202500 | 2023-03-22 10:49AM EDT | 202.50 | 19.41 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.00% |
| FDX230324C00205000 | 2023-03-22 1:19PM EDT | 205.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 0.00% |
| FDX230324C00207500 | 2023-03-22 3:55PM EDT | 207.50 | 11.09 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| FDX230324C00210000 | 2023-03-22 3:01PM EDT | 210.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 16 | 171 | 0.00% |
| FDX230324C00212500 | 2023-03-22 3:11PM EDT | 212.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 4 | 411 | 0.00% |
| FDX230324C00215000 | 2023-03-22 3:55PM EDT | 215.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 28 | 1,024 | 0.00% |
| FDX230324C00217500 | 2023-03-22 3:58PM EDT | 217.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 24 | 210 | 0.78% |
| FDX230324C00220000 | 2023-03-22 3:59PM EDT | 220.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 540 | 799 | 6.25% |
| FDX230324C00222500 | 2023-03-22 3:49PM EDT | 222.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 463 | 579 | 6.25% |
| FDX230324C00225000 | 2023-03-22 3:59PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 496 | 1,704 | 12.50% |
| FDX230324C00227500 | 2023-03-22 3:55PM EDT | 227.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 176 | 657 | 12.50% |
| FDX230324C00230000 | 2023-03-22 3:58PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 495 | 1,702 | 25.00% |
| FDX230324C00232500 | 2023-03-22 3:43PM EDT | 232.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 182 | 236 | 25.00% |
| FDX230324C00235000 | 2023-03-22 3:55PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 736 | 25.00% |
| FDX230324C00237500 | 2023-03-22 1:58PM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 25.00% |
| FDX230324C00240000 | 2023-03-22 1:44PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 322 | 25.00% |
| FDX230324C00242500 | 2023-03-22 2:23PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 72 | 25.00% |
| FDX230324C00245000 | 2023-03-22 10:09AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 25.00% |
| FDX230324C00250000 | 2023-03-22 3:08PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 311 | 50.00% |
| FDX230324C00255000 | 2023-03-16 3:59PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDX230324C00260000 | 2023-03-20 9:54AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 50.00% |
| FDX230324C00265000 | 2023-03-20 9:51AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| FDX230324C00275000 | 2023-03-16 3:36PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FDX230324C00280000 | 2023-03-10 10:30AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDX230324C00285000 | 2023-03-16 1:24PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230324P00105000 | 2023-03-16 2:11PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FDX230324P00120000 | 2023-03-16 3:54PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 100.00% |
| FDX230324P00125000 | 2023-03-17 9:43AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| FDX230324P00130000 | 2023-03-17 12:46PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| FDX230324P00135000 | 2023-03-17 12:55PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| FDX230324P00140000 | 2023-03-17 12:55PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 50.00% |
| FDX230324P00143000 | 2023-03-17 10:18AM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FDX230324P00145000 | 2023-03-16 3:56PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| FDX230324P00146000 | 2023-03-16 12:16PM EDT | 146.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FDX230324P00149000 | 2023-03-17 11:08AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 50.00% |
| FDX230324P00150000 | 2023-03-20 10:05AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 50.00% |
| FDX230324P00152500 | 2023-03-16 3:46PM EDT | 152.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FDX230324P00155000 | 2023-03-20 9:54AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| FDX230324P00157500 | 2023-03-17 10:53AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| FDX230324P00160000 | 2023-03-20 12:57PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| FDX230324P00162500 | 2023-03-17 12:11PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 72 | 50.00% |
| FDX230324P00165000 | 2023-03-21 2:42PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 50.00% |
| FDX230324P00167500 | 2023-03-22 2:49PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 50.00% |
| FDX230324P00170000 | 2023-03-22 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 459 | 50.00% |
| FDX230324P00172500 | 2023-03-22 2:49PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 383 | 50.00% |
| FDX230324P00175000 | 2023-03-21 11:40AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 50.00% |
| FDX230324P00177500 | 2023-03-21 9:30AM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 840 | 50.00% |
| FDX230324P00180000 | 2023-03-22 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,347 | 50.00% |
| FDX230324P00182500 | 2023-03-22 3:19PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 362 | 50.00% |
| FDX230324P00185000 | 2023-03-22 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 295 | 877 | 50.00% |
| FDX230324P00187500 | 2023-03-22 10:41AM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 307 | 50.00% |
| FDX230324P00190000 | 2023-03-22 3:48PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,480 | 50.00% |
| FDX230324P00192500 | 2023-03-21 3:52PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 468 | 25.00% |
| FDX230324P00195000 | 2023-03-22 3:55PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 585 | 25.00% |
| FDX230324P00197500 | 2023-03-22 2:40PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 314 | 25.00% |
| FDX230324P00200000 | 2023-03-22 3:32PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 1,205 | 25.00% |
| FDX230324P00202500 | 2023-03-22 3:16PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 269 | 385 | 25.00% |
| FDX230324P00205000 | 2023-03-22 3:59PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 195 | 517 | 12.50% |
| FDX230324P00207500 | 2023-03-22 2:43PM EDT | 207.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 308 | 12.50% |
| FDX230324P00210000 | 2023-03-22 3:59PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 305 | 523 | 12.50% |
| FDX230324P00212500 | 2023-03-22 3:16PM EDT | 212.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 134 | 572 | 6.25% |
| FDX230324P00215000 | 2023-03-22 3:54PM EDT | 215.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 484 | 569 | 3.13% |
| FDX230324P00217500 | 2023-03-22 3:59PM EDT | 217.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 659 | 1,143 | 0.00% |
| FDX230324P00220000 | 2023-03-22 3:58PM EDT | 220.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 441 | 724 | 0.00% |
| FDX230324P00222500 | 2023-03-22 3:55PM EDT | 222.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 140 | 671 | 0.00% |
| FDX230324P00225000 | 2023-03-22 3:52PM EDT | 225.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 118 | 0.00% |
| FDX230324P00227500 | 2023-03-21 2:32PM EDT | 227.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX230324P00230000 | 2023-03-22 2:44PM EDT | 230.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FDX230324P00232500 | 2023-03-21 3:27PM EDT | 232.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| FDX230324P00235000 | 2023-03-20 12:26PM EDT | 235.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDX230324P00237500 | 2023-03-20 10:28AM EDT | 237.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX230324P00245000 | 2023-03-17 10:00AM EDT | 245.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FDX230324P00255000 | 2023-03-17 9:41AM EDT | 255.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX230324P00280000 | 2023-03-15 1:16PM EDT | 280.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
