FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240510C00225000 | 2024-04-10 9:52AM EDT | 225.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240510C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FDX240510C00255000 | 2024-05-02 1:36PM EDT | 255.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FDX240510C00257500 | 2024-05-02 3:31PM EDT | 257.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240510C00260000 | 2024-05-02 2:31PM EDT | 260.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FDX240510C00262500 | 2024-05-02 3:59PM EDT | 262.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| FDX240510C00265000 | 2024-05-02 3:50PM EDT | 265.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| FDX240510C00267500 | 2024-05-02 3:51PM EDT | 267.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| FDX240510C00270000 | 2024-05-02 3:50PM EDT | 270.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| FDX240510C00272500 | 2024-05-02 3:42PM EDT | 272.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FDX240510C00275000 | 2024-05-02 3:32PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,881 | 0 | 6.25% |
| FDX240510C00277500 | 2024-05-01 10:41AM EDT | 277.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX240510C00280000 | 2024-05-01 2:50PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| FDX240510C00282500 | 2024-04-30 10:35AM EDT | 282.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240510C00285000 | 2024-05-01 2:31PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX240510C00290000 | 2024-05-02 11:07AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240510C00292500 | 2024-04-25 1:40PM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FDX240510C00295000 | 2024-05-01 1:08PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240510C00305000 | 2024-04-24 12:32PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240510C00315000 | 2024-04-02 2:52PM EDT | 315.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 4 | 63.28% |
| FDX240510C00320000 | 2024-04-12 11:15AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00180000 | 2024-04-22 12:39PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240510P00225000 | 2024-04-16 3:05PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240510P00230000 | 2024-05-02 10:29AM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FDX240510P00235000 | 2024-05-02 3:14PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 240.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FDX240510P00245000 | 2024-05-02 1:12PM EDT | 245.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| FDX240510P00247500 | 2024-05-02 2:39PM EDT | 247.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| FDX240510P00250000 | 2024-05-02 3:50PM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| FDX240510P00252500 | 2024-05-02 3:50PM EDT | 252.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| FDX240510P00255000 | 2024-05-02 3:45PM EDT | 255.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FDX240510P00257500 | 2024-05-02 11:53AM EDT | 257.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| FDX240510P00260000 | 2024-05-02 3:59PM EDT | 260.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| FDX240510P00262500 | 2024-05-02 12:31PM EDT | 262.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| FDX240510P00265000 | 2024-05-02 3:39PM EDT | 265.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FDX240510P00267500 | 2024-05-02 3:02PM EDT | 267.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FDX240510P00270000 | 2024-05-02 2:57PM EDT | 270.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FDX240510P00272500 | 2024-05-02 3:39PM EDT | 272.50 | 11.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240510P00275000 | 2024-05-02 1:19PM EDT | 275.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FDX240510P00277500 | 2024-04-29 12:35PM EDT | 277.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240510P00280000 | 2024-05-02 2:55PM EDT | 280.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FDX240510P00285000 | 2024-04-11 9:35AM EDT | 285.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 290.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.