FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.13 | 59.50 | 61.85 | 0.00 | - | 12 | 12 | 192.72% |
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 24.25 | 19.85 | 21.50 | 0.00 | - | 1 | 2 | 71.44% |
| FDX240503C00245000 | 2024-04-26 2:19PM EDT | 245.00 | 21.95 | 15.15 | 17.15 | 0.00 | - | 1 | 1 | 70.61% |
| FDX240503C00250000 | 2024-04-12 12:46PM EDT | 250.00 | 18.80 | 9.70 | 11.10 | 0.00 | - | 1 | 1 | 35.50% |
| FDX240503C00252500 | 2024-04-26 10:08AM EDT | 252.50 | 15.01 | 7.75 | 9.05 | 0.00 | - | 8 | 10 | 37.70% |
| FDX240503C00255000 | 2024-05-01 10:38AM EDT | 255.00 | 6.25 | 5.80 | 6.35 | -6.35 | -50.40% | 1 | 2 | 26.91% |
| FDX240503C00257500 | 2024-05-01 3:04PM EDT | 257.50 | 5.45 | 3.85 | 4.25 | -10.19 | -65.15% | 13 | 1 | 24.34% |
| FDX240503C00260000 | 2024-05-01 1:42PM EDT | 260.00 | 3.45 | 2.32 | 2.45 | -0.77 | -18.25% | 60 | 35 | 21.92% |
| FDX240503C00262500 | 2024-05-01 3:59PM EDT | 262.50 | 1.16 | 1.19 | 1.30 | -1.14 | -49.57% | 175 | 128 | 21.83% |
| FDX240503C00265000 | 2024-05-01 3:59PM EDT | 265.00 | 0.58 | 0.56 | 0.65 | -0.77 | -57.04% | 215 | 201 | 22.51% |
| FDX240503C00267500 | 2024-05-01 3:59PM EDT | 267.50 | 0.28 | 0.28 | 0.34 | -0.32 | -53.33% | 172 | 378 | 24.07% |
| FDX240503C00270000 | 2024-05-01 3:24PM EDT | 270.00 | 0.18 | 0.12 | 0.15 | -0.11 | -37.93% | 210 | 895 | 24.61% |
| FDX240503C00272500 | 2024-05-01 3:16PM EDT | 272.50 | 0.09 | 0.05 | 0.11 | -0.02 | -18.18% | 9 | 164 | 27.93% |
| FDX240503C00275000 | 2024-05-01 1:10PM EDT | 275.00 | 0.10 | 0.01 | 0.15 | +0.05 | +100.00% | 5 | 401 | 34.38% |
| FDX240503C00277500 | 2024-05-01 12:35PM EDT | 277.50 | 0.07 | 0.00 | 0.13 | -0.04 | -36.36% | 2 | 2,880 | 38.09% |
| FDX240503C00280000 | 2024-05-01 10:35AM EDT | 280.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 10 | 389 | 33.99% |
| FDX240503C00282500 | 2024-05-01 10:04AM EDT | 282.50 | 0.17 | 0.00 | 0.50 | +0.14 | +466.67% | 1 | 20 | 52.73% |
| FDX240503C00285000 | 2024-04-30 1:47PM EDT | 285.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 73 | 48.83% |
| FDX240503C00287500 | 2024-04-29 12:25PM EDT | 287.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 14 | 23 | 44.92% |
| FDX240503C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 68 | 46.09% |
| FDX240503C00292500 | 2024-04-19 3:50PM EDT | 292.50 | 0.21 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 84.86% |
| FDX240503C00295000 | 2024-04-29 3:07PM EDT | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 331 | 52.34% |
| FDX240503C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 449 | 54.69% |
| FDX240503C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 56.25% |
| FDX240503C00310000 | 2024-04-19 1:03PM EDT | 310.00 | 0.65 | 0.00 | 2.12 | 0.00 | - | 1 | 423 | 130.18% |
| FDX240503C00315000 | 2024-04-17 9:30AM EDT | 315.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 97.85% |
| FDX240503C00320000 | 2024-04-19 1:03PM EDT | 320.00 | 0.63 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 147.80% |
| FDX240503C00350000 | 2024-03-22 9:32AM EDT | 350.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 152.73% |
| FDX240503C00355000 | 2024-04-30 1:20PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00160000 | 2024-04-22 12:39PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 200.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 2 | 114.45% |
| FDX240503P00205000 | 2024-04-11 11:41AM EDT | 205.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 4 | 175.98% |
| FDX240503P00210000 | 2024-04-11 11:40AM EDT | 210.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | - | 2 | 161.72% |
| FDX240503P00215000 | 2024-04-11 11:39AM EDT | 215.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | - | 2 | 147.66% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 220.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 205 | 205 | 118.95% |
| FDX240503P00225000 | 2024-04-11 11:38AM EDT | 225.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 106.15% |
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 230.00 | 0.10 | 0.00 | 1.01 | 0.00 | - | 4 | 345 | 88.77% |
| FDX240503P00235000 | 2024-04-30 9:50AM EDT | 235.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 44 | 80.71% |
| FDX240503P00237500 | 2024-04-24 10:06AM EDT | 237.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 74.32% |
| FDX240503P00240000 | 2024-05-01 1:03PM EDT | 240.00 | 0.03 | 0.00 | 1.27 | -0.11 | -78.57% | 3 | 28 | 67.87% |
| FDX240503P00242500 | 2024-04-26 11:54AM EDT | 242.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | 46 | 53 | 61.43% |
| FDX240503P00245000 | 2024-04-29 2:32PM EDT | 245.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 51 | 72 | 54.88% |
| FDX240503P00247500 | 2024-05-01 12:55PM EDT | 247.50 | 0.10 | 0.02 | 0.51 | -0.01 | -9.09% | 2 | 88 | 45.36% |
| FDX240503P00250000 | 2024-05-01 2:50PM EDT | 250.00 | 0.08 | 0.02 | 0.19 | -0.07 | -46.67% | 13 | 158 | 30.23% |
| FDX240503P00252500 | 2024-05-01 3:35PM EDT | 252.50 | 0.14 | 0.11 | 0.14 | -0.09 | -39.13% | 55 | 233 | 22.85% |
| FDX240503P00255000 | 2024-05-01 3:03PM EDT | 255.00 | 0.23 | 0.29 | 0.33 | -0.32 | -58.18% | 38 | 534 | 21.73% |
| FDX240503P00257500 | 2024-05-01 3:24PM EDT | 257.50 | 0.80 | 0.69 | 0.79 | -0.06 | -6.98% | 85 | 273 | 21.39% |
| FDX240503P00260000 | 2024-05-01 3:56PM EDT | 260.00 | 1.70 | 1.51 | 1.66 | 0.00 | - | 104 | 556 | 21.29% |
| FDX240503P00262500 | 2024-05-01 3:58PM EDT | 262.50 | 3.05 | 2.81 | 3.00 | +0.31 | +11.31% | 117 | 233 | 21.05% |
| FDX240503P00265000 | 2024-05-01 3:58PM EDT | 265.00 | 5.00 | 4.60 | 5.10 | +1.20 | +31.58% | 47 | 323 | 25.05% |
| FDX240503P00267500 | 2024-05-01 2:19PM EDT | 267.50 | 7.41 | 6.85 | 7.30 | +2.46 | +49.70% | 3 | 329 | 27.69% |
| FDX240503P00270000 | 2024-05-01 1:35PM EDT | 270.00 | 7.45 | 8.70 | 9.65 | -0.44 | -5.58% | 19 | 262 | 30.96% |
| FDX240503P00272500 | 2024-05-01 2:57PM EDT | 272.50 | 12.15 | 10.85 | 12.40 | +2.17 | +21.74% | 9 | 71 | 42.24% |
| FDX240503P00275000 | 2024-05-01 10:45AM EDT | 275.00 | 14.10 | 13.65 | 15.00 | +1.20 | +9.30% | 4 | 57 | 50.29% |
| FDX240503P00277500 | 2024-05-01 10:43AM EDT | 277.50 | 16.90 | 15.15 | 17.40 | +7.07 | +71.92% | 2 | 0 | 53.91% |
| FDX240503P00280000 | 2024-05-01 2:51PM EDT | 280.00 | 17.40 | 17.95 | 20.50 | -0.15 | -0.85% | 5 | 3 | 72.02% |
| FDX240503P00282500 | 2024-04-30 3:46PM EDT | 282.50 | 20.24 | 20.60 | 22.85 | 0.00 | - | 28 | 0 | 75.00% |
| FDX240503P00285000 | 2024-04-12 2:09PM EDT | 285.00 | 18.07 | 23.15 | 24.90 | 0.00 | - | 1 | 0 | 69.97% |
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 290.00 | 15.80 | 28.55 | 30.65 | 0.00 | - | 9 | 0 | 69.73% |
| FDX240503P00295000 | 2024-03-28 3:38PM EDT | 295.00 | 8.17 | 27.55 | 29.70 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 300.00 | 36.93 | 38.20 | 40.45 | 0.00 | - | 6 | 0 | 66.21% |
| FDX240503P00305000 | 2024-04-17 3:51PM EDT | 305.00 | 41.95 | 42.65 | 45.60 | 0.00 | - | - | 0 | 127.93% |
© 2024 Yahoo. All rights reserved.