FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419C00135000 | 2023-11-14 2:57PM EST | 135.00 | 121.44 | 131.80 | 134.25 | 0.00 | - | 1 | 0 | 53.66% |
| FDX240419C00150000 | 2023-11-17 12:18PM EST | 150.00 | 108.89 | 117.95 | 119.20 | 0.00 | - | 1 | 2 | 53.39% |
| FDX240419C00170000 | 2023-09-07 9:15AM EST | 170.00 | 89.59 | 91.40 | 92.75 | 0.00 | - | 1 | 2 | 0.00% |
| FDX240419C00175000 | 2023-09-12 12:21PM EST | 175.00 | 83.60 | 81.05 | 82.00 | 0.00 | - | 2 | 9 | 0.00% |
| FDX240419C00180000 | 2023-09-11 9:41AM EST | 180.00 | 81.05 | 79.75 | 81.00 | 0.00 | - | 1 | 2 | 0.00% |
| FDX240419C00185000 | 2023-09-14 10:08AM EST | 185.00 | 78.75 | 64.00 | 64.85 | 0.00 | - | - | 10 | 0.00% |
| FDX240419C00190000 | 2023-09-12 12:25PM EST | 190.00 | 70.60 | 67.70 | 68.45 | 0.00 | - | 2 | 11 | 0.00% |
| FDX240419C00195000 | 2023-11-20 1:56PM EST | 195.00 | 65.55 | 74.90 | 76.10 | 0.00 | - | 3 | 25 | 43.93% |
| FDX240419C00200000 | 2023-11-30 12:14PM EST | 200.00 | 60.58 | 70.40 | 71.70 | 0.00 | - | 1 | 143 | 43.32% |
| FDX240419C00210000 | 2023-12-01 12:50PM EST | 210.00 | 59.18 | 61.00 | 62.65 | 0.00 | - | 5 | 26 | 40.73% |
| FDX240419C00220000 | 2023-11-16 12:03PM EST | 220.00 | 40.85 | 52.40 | 54.10 | 0.00 | - | 1 | 78 | 38.87% |
| FDX240419C00230000 | 2023-12-01 10:41AM EST | 230.00 | 40.30 | 44.30 | 45.40 | 0.00 | - | 2 | 44 | 35.97% |
| FDX240419C00240000 | 2023-11-27 10:55AM EST | 240.00 | 27.15 | 36.45 | 37.20 | 0.00 | - | 1 | 100 | 33.48% |
| FDX240419C00250000 | 2023-12-05 9:30AM EST | 250.00 | 27.05 | 29.20 | 30.75 | 0.00 | - | 2 | 364 | 33.23% |
| FDX240419C00260000 | 2023-12-07 10:45AM EST | 260.00 | 23.61 | 22.95 | 23.65 | +0.37 | +1.59% | 51 | 1,419 | 30.77% |
| FDX240419C00270000 | 2023-12-06 2:32PM EST | 270.00 | 18.08 | 17.35 | 17.85 | 0.00 | - | 48 | 391 | 29.29% |
| FDX240419C00280000 | 2023-12-07 3:35PM EST | 280.00 | 13.00 | 12.80 | 13.20 | -0.33 | -2.48% | 81 | 180 | 28.35% |
| FDX240419C00290000 | 2023-12-07 10:57AM EST | 290.00 | 9.50 | 8.80 | 9.35 | +1.30 | +15.85% | 6 | 129 | 27.36% |
| FDX240419C00300000 | 2023-12-07 3:40PM EST | 300.00 | 6.40 | 6.25 | 6.50 | +0.05 | +0.79% | 1 | 156 | 26.75% |
| FDX240419C00310000 | 2023-12-07 3:40PM EST | 310.00 | 4.37 | 4.25 | 4.40 | +0.22 | +5.30% | 5 | 48 | 26.26% |
| FDX240419C00320000 | 2023-12-04 1:54PM EST | 320.00 | 2.79 | 2.78 | 2.99 | 0.00 | - | 1 | 102 | 26.11% |
| FDX240419C00330000 | 2023-12-04 10:00AM EST | 330.00 | 1.93 | 1.67 | 1.98 | 0.00 | - | 5 | 90 | 25.94% |
| FDX240419C00340000 | 2023-12-07 10:54AM EST | 340.00 | 1.34 | 1.22 | 1.32 | +0.63 | +88.73% | 1 | 49 | 25.95% |
| FDX240419C00350000 | 2023-11-29 9:38AM EST | 350.00 | 0.50 | 0.79 | 0.89 | 0.00 | - | 2 | 67 | 26.10% |
| FDX240419C00360000 | 2023-12-06 9:51AM EST | 360.00 | 0.61 | 0.37 | 0.71 | 0.00 | - | 2 | 17 | 27.06% |
| FDX240419C00370000 | 2023-12-07 11:04AM EST | 370.00 | 0.40 | 0.20 | 0.56 | -0.02 | -4.76% | 2 | 23 | 27.88% |
| FDX240419C00380000 | 2023-12-07 2:04PM EST | 380.00 | 0.29 | 0.12 | 0.41 | -0.01 | -3.33% | 2 | 6 | 28.30% |
| FDX240419C00390000 | 2023-12-07 2:05PM EST | 390.00 | 0.24 | 0.08 | 0.32 | +0.02 | +9.09% | 2 | 11 | 28.93% |
| FDX240419C00400000 | 2023-12-07 2:07PM EST | 400.00 | 0.18 | 0.05 | 0.22 | +0.01 | +5.88% | 2 | 19 | 29.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419P00115000 | 2023-11-15 11:48AM EST | 115.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 5 | 55.08% |
| FDX240419P00120000 | 2023-12-01 10:05AM EST | 120.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 53.03% |
| FDX240419P00125000 | 2023-11-30 1:07PM EST | 125.00 | 0.12 | 0.02 | 0.24 | 0.00 | - | 2 | 9 | 51.17% |
| FDX240419P00130000 | 2023-11-30 1:05PM EST | 130.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 2 | 25 | 51.42% |
| FDX240419P00135000 | 2023-11-30 1:05PM EST | 135.00 | 0.18 | 0.05 | 0.29 | 0.00 | - | 2 | 25 | 51.42% |
| FDX240419P00140000 | 2023-12-05 1:44PM EST | 140.00 | 0.15 | 0.06 | 0.33 | 0.00 | - | 2 | 21 | 49.85% |
| FDX240419P00145000 | 2023-12-06 9:30AM EST | 145.00 | 0.17 | 0.02 | 0.36 | 0.00 | - | 1 | 16 | 48.00% |
| FDX240419P00150000 | 2023-12-05 12:04PM EST | 150.00 | 0.25 | 0.04 | 0.40 | 0.00 | - | 2 | 58 | 46.34% |
| FDX240419P00155000 | 2023-12-07 11:05AM EST | 155.00 | 0.27 | 0.14 | 0.45 | -0.06 | -18.18% | 2 | 25 | 44.78% |
| FDX240419P00160000 | 2023-12-06 1:18PM EST | 160.00 | 0.35 | 0.18 | 0.51 | 0.00 | - | 2 | 11 | 43.34% |
| FDX240419P00165000 | 2023-11-22 3:39PM EST | 165.00 | 0.64 | 0.25 | 0.59 | 0.00 | - | 2 | 6 | 42.04% |
| FDX240419P00170000 | 2023-12-05 3:57PM EST | 170.00 | 0.53 | 0.35 | 0.68 | 0.00 | - | 2 | 8 | 40.77% |
| FDX240419P00175000 | 2023-11-24 10:02AM EST | 175.00 | 0.80 | 0.47 | 0.80 | 0.00 | - | 2 | 16 | 39.66% |
| FDX240419P00180000 | 2023-11-29 10:22AM EST | 180.00 | 1.03 | 0.63 | 0.94 | 0.00 | - | 1 | 10 | 38.57% |
| FDX240419P00185000 | 2023-11-28 12:39PM EST | 185.00 | 1.42 | 0.79 | 1.12 | 0.00 | - | 1 | 6 | 37.62% |
| FDX240419P00190000 | 2023-12-06 9:46AM EST | 190.00 | 1.12 | 0.95 | 1.35 | 0.00 | - | 1 | 17 | 36.80% |
| FDX240419P00195000 | 2023-12-06 11:29AM EST | 195.00 | 1.40 | 1.28 | 1.48 | 0.00 | - | 2 | 36 | 35.24% |
| FDX240419P00200000 | 2023-12-06 9:46AM EST | 200.00 | 1.67 | 1.60 | 1.79 | 0.00 | - | 1 | 72 | 34.50% |
| FDX240419P00210000 | 2023-12-06 10:26AM EST | 210.00 | 2.56 | 2.38 | 2.62 | 0.00 | - | 1 | 52 | 33.14% |
| FDX240419P00220000 | 2023-11-30 1:46PM EST | 220.00 | 5.00 | 3.40 | 3.70 | 0.00 | - | 2 | 72 | 31.64% |
| FDX240419P00230000 | 2023-12-06 10:26AM EST | 230.00 | 5.21 | 4.85 | 5.20 | 0.00 | - | 1 | 125 | 30.25% |
| FDX240419P00240000 | 2023-12-07 10:55AM EST | 240.00 | 6.95 | 6.75 | 7.40 | -0.35 | -4.79% | 1 | 521 | 29.30% |
| FDX240419P00250000 | 2023-12-07 2:06PM EST | 250.00 | 9.50 | 9.50 | 9.90 | -0.05 | -0.52% | 6 | 241 | 27.71% |
| FDX240419P00260000 | 2023-12-07 1:31PM EST | 260.00 | 12.75 | 12.90 | 13.45 | -0.25 | -1.92% | 8 | 264 | 26.69% |
| FDX240419P00270000 | 2023-12-07 2:29PM EST | 270.00 | 16.95 | 17.00 | 17.70 | +0.20 | +1.19% | 41 | 74 | 25.41% |
| FDX240419P00280000 | 2023-12-05 2:54PM EST | 280.00 | 23.40 | 22.10 | 23.45 | 0.00 | - | 2 | 13 | 25.02% |
| FDX240419P00290000 | 2023-11-17 1:56PM EST | 290.00 | 36.63 | 28.85 | 29.30 | 0.00 | - | 2 | 1 | 23.24% |
| FDX240419P00300000 | 2023-12-04 3:57PM EST | 300.00 | 37.75 | 36.10 | 37.15 | 0.00 | - | 1 | 3 | 23.42% |
| FDX240419P00310000 | 2023-09-20 2:36PM EST | 310.00 | 60.40 | 68.70 | 70.85 | 0.00 | - | - | 4 | 65.71% |
| FDX240419P00320000 | 2023-09-22 12:03PM EST | 320.00 | 59.35 | 78.25 | 81.40 | 0.00 | - | 1 | 0 | 70.10% |
| FDX240419P00400000 | 2023-10-03 9:42AM EST | 400.00 | 139.00 | 151.40 | 153.75 | 0.00 | - | 1 | 0 | 84.38% |
© 2023 Yahoo. All rights reserved.