Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
257.25-1.53 (-0.59%)
At close: 04:00PM EDT
257.60 +0.35 (+0.14%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240524C001500002024-04-22 12:20PM EDT150.00120.00106.55108.150.00-77171.48%
FDX240524C002400002024-05-07 12:39PM EDT240.0021.2516.7518.000.00-1144.19%
FDX240524C002500002024-05-17 1:24PM EDT250.007.607.658.85-3.10-28.97%112533.03%
FDX240524C002550002024-05-17 3:45PM EDT255.003.703.854.10-1.86-33.45%1494621.63%
FDX240524C002575002024-05-17 3:58PM EDT257.502.432.282.54-1.62-40.00%5497320.23%
FDX240524C002600002024-05-17 3:59PM EDT260.001.431.351.48-1.02-41.63%30711319.87%
FDX240524C002625002024-05-17 3:59PM EDT262.500.750.670.78-0.76-50.33%41835819.61%
FDX240524C002650002024-05-17 3:59PM EDT265.000.390.320.41-0.67-63.21%2,93138120.02%
FDX240524C002675002024-05-17 3:42PM EDT267.500.170.170.25-0.28-62.22%6326621.39%
FDX240524C002700002024-05-17 3:59PM EDT270.000.060.070.16-0.31-83.78%10528622.90%
FDX240524C002725002024-05-17 3:07PM EDT272.500.100.030.10-0.10-50.00%156224.12%
FDX240524C002750002024-05-17 2:39PM EDT275.000.060.020.09-0.06-50.00%2739726.76%
FDX240524C002775002024-05-17 10:47AM EDT277.500.050.010.20-0.04-44.44%133534.18%
FDX240524C002800002024-05-15 2:25PM EDT280.000.060.020.150.00-2912535.55%
FDX240524C002825002024-05-14 10:05AM EDT282.500.150.000.270.00-102342.92%
FDX240524C002850002024-05-16 3:39PM EDT285.000.040.010.320.00-11647.66%
FDX240524C002875002024-05-16 11:10AM EDT287.500.020.010.06-0.12-85.71%1138.87%
FDX240524C002900002024-05-15 9:30AM EDT290.000.030.000.080.00-16443.07%
FDX240524C002950002024-05-16 9:32AM EDT295.000.020.000.260.00-15851.76%
FDX240524C003000002024-05-16 12:19PM EDT300.000.010.000.260.00-11757.03%
FDX240524C003050002024-04-30 9:42AM EDT305.000.110.000.320.00-1164.06%
FDX240524C003100002024-05-07 12:52PM EDT310.000.010.000.310.00-3368.85%
FDX240524C003200002024-04-16 3:46PM EDT320.000.180.000.310.00-1078.52%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240524P002300002024-05-13 2:42PM EDT230.000.100.010.15+0.05+100.00%2013145.51%
FDX240524P002350002024-05-17 3:27PM EDT235.000.050.030.08-0.04-44.44%31034.38%
FDX240524P002400002024-05-17 12:39PM EDT240.000.080.040.37-0.03-27.27%107136.87%
FDX240524P002425002024-05-17 3:26PM EDT242.500.110.010.220.00-11328.96%
FDX240524P002450002024-05-17 2:42PM EDT245.000.170.010.210.00-3310124.66%
FDX240524P002475002024-05-17 3:58PM EDT247.500.240.210.27-0.14-36.84%919221.83%
FDX240524P002500002024-05-17 3:57PM EDT250.000.450.240.46+0.07+18.42%12333420.39%
FDX240524P002525002024-05-17 3:59PM EDT252.500.790.750.85+0.10+14.49%6825219.58%
FDX240524P002550002024-05-17 3:58PM EDT255.001.411.391.53+0.28+24.78%2,2922,21919.04%
FDX240524P002575002024-05-17 3:58PM EDT257.502.432.392.58+0.61+33.52%33213018.63%
FDX240524P002600002024-05-17 3:41PM EDT260.004.063.754.15+1.01+33.11%5812619.21%
FDX240524P002625002024-05-17 10:40AM EDT262.506.065.356.10+2.36+63.78%1310720.34%
FDX240524P002650002024-05-16 3:59PM EDT265.006.657.458.750.00-1211827.22%
FDX240524P002675002024-05-16 12:41PM EDT267.507.709.5511.050.00-33029.81%
FDX240524P002700002024-05-17 3:42PM EDT270.0012.7912.4013.20+2.07+19.31%19429.10%
FDX240524P002750002024-05-16 10:44AM EDT275.0016.4017.0018.600.00-1343.68%
FDX240524P002800002024-04-22 10:12AM EDT280.0013.2022.0023.450.00-7049.17%
FDX240524P002850002024-05-08 3:11PM EDT285.0026.3026.9028.650.00-47060.25%