FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231020C00100000 | 2023-09-07 3:57PM EDT | 100.00 | 155.90 | 160.25 | 162.75 | 0.00 | - | 6 | 0 | 164.75% |
| FDX231020C00105000 | 2023-09-07 3:17PM EDT | 105.00 | 151.10 | 155.30 | 157.60 | 0.00 | - | 105 | 0 | 154.10% |
| FDX231020C00130000 | 2023-03-10 12:33PM EDT | 130.00 | 78.90 | 103.80 | 105.80 | 0.00 | - | - | 1 | 0.00% |
| FDX231020C00135000 | 2023-09-07 3:17PM EDT | 135.00 | 121.18 | 125.40 | 127.50 | 0.00 | - | 175 | 0 | 114.65% |
| FDX231020C00140000 | 2023-09-22 9:36AM EDT | 140.00 | 123.33 | 121.15 | 122.60 | +9.67 | +8.51% | 80 | 100 | 123.39% |
| FDX231020C00145000 | 2023-03-20 2:45PM EDT | 145.00 | 76.15 | 86.65 | 88.95 | 0.00 | - | 5 | 7 | 0.00% |
| FDX231020C00150000 | 2023-06-27 3:23PM EDT | 150.00 | 97.96 | 115.40 | 116.85 | 0.00 | - | 2 | 7 | 169.79% |
| FDX231020C00155000 | 2023-03-16 2:04PM EDT | 155.00 | 55.25 | 79.10 | 80.30 | 0.00 | - | - | 2 | 0.00% |
| FDX231020C00160000 | 2023-09-21 9:55AM EDT | 160.00 | 104.00 | 101.20 | 102.30 | 0.00 | - | 3 | 3 | 96.88% |
| FDX231020C00165000 | 2023-09-13 1:38PM EDT | 165.00 | 88.80 | 95.55 | 97.50 | 0.00 | - | 2 | 1 | 85.40% |
| FDX231020C00170000 | 2023-09-07 12:52PM EDT | 170.00 | 86.21 | 91.15 | 93.10 | 0.00 | - | 1 | 5 | 94.04% |
| FDX231020C00175000 | 2023-09-06 2:18PM EDT | 175.00 | 81.55 | 85.60 | 88.10 | 0.00 | - | 9 | 14 | 83.50% |
| FDX231020C00180000 | 2023-09-15 10:36AM EDT | 180.00 | 77.98 | 80.65 | 82.65 | 0.00 | - | 1 | 22 | 74.22% |
| FDX231020C00185000 | 2023-09-07 12:35PM EDT | 185.00 | 71.18 | 75.65 | 78.15 | 0.00 | - | 3 | 6 | 74.46% |
| FDX231020C00190000 | 2023-09-21 11:37AM EDT | 190.00 | 71.00 | 70.80 | 73.20 | 0.00 | - | 3 | 26 | 71.24% |
| FDX231020C00195000 | 2023-09-20 3:47PM EDT | 195.00 | 56.84 | 65.70 | 67.85 | 0.00 | - | 1 | 39 | 62.72% |
| FDX231020C00200000 | 2023-09-20 3:55PM EDT | 200.00 | 52.37 | 60.95 | 63.25 | 0.00 | - | 1 | 132 | 63.01% |
| FDX231020C00210000 | 2023-09-21 2:24PM EDT | 210.00 | 54.35 | 50.90 | 53.30 | 0.00 | - | 12 | 202 | 53.54% |
| FDX231020C00220000 | 2023-09-21 2:04PM EDT | 220.00 | 44.00 | 41.35 | 42.95 | 0.00 | - | 7 | 307 | 52.01% |
| FDX231020C00230000 | 2023-09-22 1:17PM EDT | 230.00 | 31.50 | 31.80 | 33.10 | -2.35 | -6.94% | 5 | 1,496 | 42.87% |
| FDX231020C00240000 | 2023-09-22 1:26PM EDT | 240.00 | 21.91 | 22.80 | 23.60 | -2.96 | -11.90% | 2 | 1,359 | 35.27% |
| FDX231020C00250000 | 2023-09-22 3:01PM EDT | 250.00 | 13.48 | 14.35 | 14.85 | -2.11 | -13.53% | 170 | 2,043 | 29.33% |
| FDX231020C00260000 | 2023-09-22 3:41PM EDT | 260.00 | 7.85 | 7.50 | 7.75 | -1.10 | -12.29% | 152 | 3,223 | 25.44% |
| FDX231020C00270000 | 2023-09-22 3:59PM EDT | 270.00 | 2.99 | 2.94 | 3.15 | -0.81 | -21.32% | 363 | 3,686 | 23.19% |
| FDX231020C00280000 | 2023-09-22 3:58PM EDT | 280.00 | 0.88 | 0.86 | 0.95 | -0.36 | -29.03% | 164 | 3,471 | 21.88% |
| FDX231020C00290000 | 2023-09-22 3:27PM EDT | 290.00 | 0.20 | 0.16 | 0.30 | -0.18 | -47.37% | 2,303 | 1,069 | 22.56% |
| FDX231020C00300000 | 2023-09-22 2:50PM EDT | 300.00 | 0.06 | 0.02 | 0.09 | -0.07 | -53.85% | 59 | 1,228 | 23.34% |
| FDX231020C00310000 | 2023-09-22 3:34PM EDT | 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 1,912 | 25.98% |
| FDX231020C00320000 | 2023-09-22 12:14PM EDT | 320.00 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 1 | 126 | 31.35% |
| FDX231020C00330000 | 2023-09-22 11:07AM EDT | 330.00 | 0.02 | 0.00 | 0.12 | -0.10 | -83.33% | 1 | 17 | 37.89% |
| FDX231020C00340000 | 2023-09-11 1:44PM EDT | 340.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 15 | 43.60% |
| FDX231020C00350000 | 2023-09-05 10:56AM EDT | 350.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 11 | 46.39% |
| FDX231020C00360000 | 2023-08-31 11:15AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 51.07% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231020P00100000 | 2023-07-24 3:43PM EDT | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 133.59% |
| FDX231020P00105000 | 2023-03-27 12:40PM EDT | 105.00 | 0.70 | 0.22 | 0.53 | 0.00 | - | 4 | 9 | 155.08% |
| FDX231020P00110000 | 2023-07-25 9:39AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 50.00% |
| FDX231020P00115000 | 2023-05-31 10:34AM EDT | 115.00 | 0.27 | 0.00 | 0.11 | 0.00 | - | 1 | 24 | 111.72% |
| FDX231020P00120000 | 2023-08-11 3:32PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 74 | 109.77% |
| FDX231020P00125000 | 2023-07-17 3:57PM EDT | 125.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 50 | 98.83% |
| FDX231020P00130000 | 2023-08-25 2:12PM EDT | 130.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 160 | 98.44% |
| FDX231020P00135000 | 2023-09-22 3:40PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 196 | 89.06% |
| FDX231020P00140000 | 2023-09-18 3:29PM EDT | 140.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 9 | 298 | 84.77% |
| FDX231020P00145000 | 2023-08-25 10:32AM EDT | 145.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 84.57% |
| FDX231020P00150000 | 2023-09-21 2:09PM EDT | 150.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 191 | 76.56% |
| FDX231020P00155000 | 2023-09-20 3:53PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 64.84% |
| FDX231020P00160000 | 2023-09-21 10:40AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 216 | 60.94% |
| FDX231020P00165000 | 2023-09-01 2:20PM EDT | 165.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 352 | 57.03% |
| FDX231020P00170000 | 2023-09-19 12:26PM EDT | 170.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 53.91% |
| FDX231020P00175000 | 2023-09-21 9:40AM EDT | 175.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 548 | 51.56% |
| FDX231020P00180000 | 2023-09-21 9:41AM EDT | 180.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 110 | 50.39% |
| FDX231020P00185000 | 2023-09-22 2:56PM EDT | 185.00 | 0.03 | 0.02 | 0.09 | +0.01 | +50.00% | 21 | 844 | 50.20% |
| FDX231020P00190000 | 2023-09-22 3:50PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 255 | 44.92% |
| FDX231020P00195000 | 2023-09-22 1:40PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 28 | 998 | 42.58% |
| FDX231020P00200000 | 2023-09-22 2:26PM EDT | 200.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 10 | 1,670 | 40.23% |
| FDX231020P00210000 | 2023-09-22 3:00PM EDT | 210.00 | 0.11 | 0.07 | 0.20 | -0.01 | -8.33% | 440 | 2,273 | 39.55% |
| FDX231020P00220000 | 2023-09-22 3:59PM EDT | 220.00 | 0.19 | 0.16 | 0.22 | -0.08 | -29.63% | 666 | 1,837 | 32.72% |
| FDX231020P00230000 | 2023-09-22 3:58PM EDT | 230.00 | 0.45 | 0.41 | 0.47 | -0.05 | -10.00% | 156 | 2,518 | 29.40% |
| FDX231020P00240000 | 2023-09-22 3:58PM EDT | 240.00 | 1.05 | 0.97 | 1.09 | +0.01 | +0.96% | 177 | 3,051 | 26.59% |
| FDX231020P00250000 | 2023-09-22 3:58PM EDT | 250.00 | 2.50 | 2.35 | 2.45 | -0.06 | -2.34% | 603 | 2,418 | 23.66% |
| FDX231020P00260000 | 2023-09-22 3:58PM EDT | 260.00 | 5.40 | 5.45 | 5.55 | -0.10 | -1.82% | 333 | 1,962 | 21.51% |
| FDX231020P00270000 | 2023-09-22 3:18PM EDT | 270.00 | 11.26 | 10.80 | 11.15 | +1.21 | +12.04% | 47 | 379 | 19.46% |
| FDX231020P00280000 | 2023-09-22 3:13PM EDT | 280.00 | 19.50 | 18.65 | 19.85 | +0.80 | +4.28% | 5 | 350 | 21.83% |
| FDX231020P00290000 | 2023-09-22 9:32AM EDT | 290.00 | 26.00 | 28.55 | 29.35 | -6.55 | -20.12% | 62 | 71 | 24.39% |
| FDX231020P00300000 | 2023-09-21 10:20AM EDT | 300.00 | 35.90 | 38.10 | 39.65 | 0.00 | - | 2 | 2 | 33.89% |
| FDX231020P00310000 | 2023-09-13 3:45PM EDT | 310.00 | 57.21 | 47.65 | 49.85 | 0.00 | - | 5 | 0 | 41.97% |
| FDX231020P00320000 | 2023-08-21 2:38PM EDT | 320.00 | 60.79 | 68.30 | 70.35 | 0.00 | - | - | 0 | 100.54% |
| FDX231020P00330000 | 2023-07-26 3:47PM EDT | 330.00 | 61.38 | 70.85 | 72.40 | 0.00 | - | 10 | 0 | 68.51% |
| FDX231020P00340000 | 2023-07-19 10:46AM EDT | 340.00 | 80.57 | 76.85 | 78.30 | 0.00 | - | 2 | 0 | 0.00% |
| FDX231020P00360000 | 2023-08-21 2:38PM EDT | 360.00 | 100.58 | 108.30 | 110.35 | 0.00 | - | - | 0 | 129.09% |
© 2023 Yahoo. All rights reserved.
