FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00150000 | 2024-04-22 12:20PM EDT | 150.00 | 120.00 | 110.55 | 113.85 | 0.00 | - | 7 | 7 | 98.34% |
| FDX240524C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 25.30 | 22.30 | 23.70 | 0.00 | - | - | 1 | 34.64% |
| FDX240524C00250000 | 2024-04-22 10:55AM EDT | 250.00 | 21.10 | 13.30 | 14.35 | 0.00 | - | 1 | 13 | 26.65% |
| FDX240524C00255000 | 2024-04-26 11:31AM EDT | 255.00 | 13.63 | 9.35 | 10.60 | 0.00 | - | 30 | 35 | 25.62% |
| FDX240524C00260000 | 2024-05-01 2:39PM EDT | 260.00 | 6.64 | 6.60 | 7.15 | +0.41 | +6.58% | 1 | 51 | 23.79% |
| FDX240524C00265000 | 2024-05-02 3:00PM EDT | 265.00 | 4.30 | 4.05 | 4.30 | +0.37 | +9.41% | 2 | 27 | 21.94% |
| FDX240524C00270000 | 2024-05-02 11:37AM EDT | 270.00 | 1.97 | 2.19 | 2.52 | -0.48 | -19.59% | 9 | 63 | 21.61% |
| FDX240524C00275000 | 2024-05-02 12:19PM EDT | 275.00 | 1.02 | 1.08 | 1.40 | -0.33 | -24.44% | 2 | 39 | 21.60% |
| FDX240524C00280000 | 2024-05-02 1:22PM EDT | 280.00 | 0.54 | 0.47 | 0.68 | -0.06 | -10.00% | 2 | 69 | 21.22% |
| FDX240524C00285000 | 2024-04-30 1:47PM EDT | 285.00 | 0.41 | 0.20 | 0.37 | 0.00 | - | 19 | 31 | 21.88% |
| FDX240524C00290000 | 2024-04-30 10:46AM EDT | 290.00 | 0.29 | 0.07 | 0.45 | 0.00 | - | 2 | 70 | 26.39% |
| FDX240524C00295000 | 2024-04-29 3:57PM EDT | 295.00 | 0.17 | 0.03 | 0.38 | 0.00 | - | 2 | 58 | 28.78% |
| FDX240524C00300000 | 2024-05-01 10:21AM EDT | 300.00 | 0.11 | 0.02 | 0.33 | 0.00 | - | 1 | 13 | 31.15% |
| FDX240524C00305000 | 2024-04-30 9:42AM EDT | 305.00 | 0.11 | 0.01 | 0.31 | 0.00 | - | 1 | 1 | 33.79% |
| FDX240524C00310000 | 2024-04-08 10:27AM EDT | 310.00 | 0.59 | 0.01 | 0.11 | 0.00 | - | - | 3 | 31.25% |
| FDX240524C00320000 | 2024-04-16 3:46PM EDT | 320.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 42.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00230000 | 2024-04-25 10:15AM EDT | 230.00 | 0.23 | 0.04 | 0.45 | 0.00 | - | 1 | 11 | 32.96% |
| FDX240524P00235000 | 2024-04-12 3:12PM EDT | 235.00 | 0.63 | 0.16 | 0.53 | 0.00 | - | 2 | 2 | 29.59% |
| FDX240524P00240000 | 2024-05-02 10:14AM EDT | 240.00 | 0.50 | 0.38 | 0.48 | +0.02 | +4.17% | 5 | 60 | 24.46% |
| FDX240524P00245000 | 2024-05-02 10:21AM EDT | 245.00 | 0.75 | 0.69 | 0.79 | -0.24 | -24.24% | 2 | 62 | 22.77% |
| FDX240524P00250000 | 2024-05-02 2:33PM EDT | 250.00 | 1.26 | 1.22 | 1.39 | -0.44 | -25.88% | 6 | 89 | 21.56% |
| FDX240524P00255000 | 2024-05-02 3:19PM EDT | 255.00 | 2.45 | 2.16 | 2.43 | +0.21 | +9.38% | 6 | 58 | 20.57% |
| FDX240524P00260000 | 2024-05-02 1:47PM EDT | 260.00 | 3.95 | 3.80 | 4.10 | -1.01 | -20.36% | 7 | 76 | 19.76% |
| FDX240524P00265000 | 2024-05-02 12:43PM EDT | 265.00 | 6.65 | 6.20 | 6.50 | +0.42 | +6.74% | 5 | 47 | 18.88% |
| FDX240524P00270000 | 2024-05-02 2:59PM EDT | 270.00 | 9.20 | 9.05 | 10.45 | +2.30 | +33.33% | 3 | 46 | 21.44% |
| FDX240524P00275000 | 2024-04-26 3:43PM EDT | 275.00 | 10.15 | 12.90 | 14.55 | 0.00 | - | 6 | 12 | 22.62% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 280.00 | 13.20 | 17.00 | 19.15 | 0.00 | - | 7 | 7 | 24.98% |
| FDX240524P00285000 | 2024-04-18 9:48AM EDT | 285.00 | 21.43 | 22.50 | 24.05 | 0.00 | - | 10 | 11 | 28.59% |
© 2024 Yahoo. All rights reserved.