FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621C00075000 | 2023-09-21 9:54AM EDT | 75.00 | 189.00 | 164.00 | 168.40 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00080000 | 2023-06-22 10:40AM EDT | 80.00 | 152.26 | 178.70 | 181.90 | 0.00 | - | 2 | 1 | 0.00% |
| FDX240621C00085000 | 2023-06-22 10:38AM EDT | 85.00 | 147.82 | 173.95 | 176.95 | 0.00 | - | - | 5 | 0.00% |
| FDX240621C00095000 | 2024-02-16 2:30PM EDT | 95.00 | 141.47 | 157.60 | 161.40 | 0.00 | - | 3 | 5 | 0.00% |
| FDX240621C00100000 | 2024-04-24 9:54AM EDT | 100.00 | 169.58 | 165.80 | 167.55 | +20.08 | +13.43% | 2 | 4 | 121.00% |
| FDX240621C00105000 | 2022-09-07 2:02PM EDT | 105.00 | 101.25 | 57.80 | 59.70 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00110000 | 2023-08-17 2:39PM EDT | 110.00 | 156.46 | 145.10 | 147.60 | 0.00 | - | 4 | 4 | 0.00% |
| FDX240621C00115000 | 2023-06-22 3:33PM EDT | 115.00 | 121.50 | 145.90 | 148.30 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240621C00120000 | 2023-07-05 11:04AM EDT | 120.00 | 131.91 | 145.95 | 148.80 | 0.00 | - | - | 1 | 114.36% |
| FDX240621C00125000 | 2023-08-21 10:06AM EDT | 125.00 | 139.57 | 130.45 | 133.05 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240621C00130000 | 2023-07-05 10:57AM EDT | 130.00 | 123.19 | 137.00 | 138.90 | 0.00 | - | 2 | 12 | 112.04% |
| FDX240621C00135000 | 2023-07-05 11:02AM EDT | 135.00 | 118.13 | 132.65 | 134.45 | 0.00 | - | 2 | 3 | 113.60% |
| FDX240621C00140000 | 2023-07-05 10:59AM EDT | 140.00 | 113.76 | 127.85 | 129.95 | 0.00 | - | 2 | 95 | 111.77% |
| FDX240621C00145000 | 2023-06-22 2:48PM EDT | 145.00 | 94.45 | 118.75 | 120.40 | 0.00 | - | 22 | 16 | 0.00% |
| FDX240621C00150000 | 2024-03-05 11:26AM EDT | 150.00 | 98.40 | 127.55 | 130.35 | 0.00 | - | 1 | 31 | 162.18% |
| FDX240621C00155000 | 2024-03-07 12:11PM EDT | 155.00 | 96.08 | 117.60 | 122.45 | 0.00 | - | 1 | 10 | 135.66% |
| FDX240621C00160000 | 2023-12-14 2:08PM EDT | 160.00 | 123.65 | 89.40 | 93.35 | 0.00 | - | 1 | 154 | 0.00% |
| FDX240621C00165000 | 2023-12-18 10:34AM EDT | 165.00 | 122.40 | 81.50 | 83.75 | 0.00 | - | 2 | 15 | 0.00% |
| FDX240621C00170000 | 2024-01-31 3:51PM EDT | 170.00 | 75.61 | 77.15 | 79.70 | 0.00 | - | 1 | 85 | 0.00% |
| FDX240621C00175000 | 2024-04-08 11:25AM EDT | 175.00 | 104.00 | 91.75 | 92.95 | 0.00 | - | 1 | 34 | 65.41% |
| FDX240621C00180000 | 2024-02-16 12:22PM EDT | 180.00 | 58.14 | 74.20 | 77.75 | 0.00 | - | 1 | 47 | 0.00% |
| FDX240621C00185000 | 2024-03-22 10:01AM EDT | 185.00 | 103.05 | 81.65 | 85.10 | 0.00 | - | 1 | 86 | 66.63% |
| FDX240621C00190000 | 2024-04-19 3:30PM EDT | 190.00 | 78.21 | 76.40 | 78.40 | 0.00 | - | 1 | 31 | 55.03% |
| FDX240621C00195000 | 2024-04-11 9:41AM EDT | 195.00 | 76.93 | 71.50 | 73.45 | 0.00 | - | 2 | 43 | 52.17% |
| FDX240621C00200000 | 2024-04-16 3:04PM EDT | 200.00 | 66.00 | 66.60 | 68.50 | 0.00 | - | 10 | 245 | 55.91% |
| FDX240621C00210000 | 2024-04-11 12:56PM EDT | 210.00 | 63.77 | 56.65 | 58.55 | 0.00 | - | 1 | 174 | 48.76% |
| FDX240621C00220000 | 2024-04-24 11:45AM EDT | 220.00 | 47.00 | 46.90 | 48.85 | -6.35 | -11.90% | 46 | 244 | 42.94% |
| FDX240621C00230000 | 2024-04-18 2:14PM EDT | 230.00 | 35.30 | 37.25 | 39.00 | 0.00 | - | 9 | 595 | 36.25% |
| FDX240621C00240000 | 2024-04-23 9:41AM EDT | 240.00 | 34.53 | 28.20 | 30.00 | 0.00 | - | 1 | 1,211 | 32.39% |
| FDX240621C00250000 | 2024-04-23 12:32PM EDT | 250.00 | 26.03 | 19.65 | 20.80 | 0.00 | - | 1 | 728 | 26.67% |
| FDX240621C00260000 | 2024-04-24 3:42PM EDT | 260.00 | 13.25 | 13.00 | 13.25 | -4.76 | -26.43% | 100 | 1,262 | 23.72% |
| FDX240621C00270000 | 2024-04-24 2:41PM EDT | 270.00 | 7.60 | 7.35 | 7.55 | -3.15 | -29.30% | 69 | 2,161 | 22.02% |
| FDX240621C00280000 | 2024-04-24 2:55PM EDT | 280.00 | 3.70 | 3.65 | 3.85 | -2.35 | -38.84% | 75 | 2,481 | 21.16% |
| FDX240621C00290000 | 2024-04-24 3:56PM EDT | 290.00 | 1.75 | 1.60 | 1.93 | -1.14 | -39.45% | 40 | 1,760 | 21.37% |
| FDX240621C00300000 | 2024-04-24 2:53PM EDT | 300.00 | 0.75 | 0.62 | 0.80 | -0.59 | -44.03% | 78 | 1,689 | 20.97% |
| FDX240621C00310000 | 2024-04-24 1:48PM EDT | 310.00 | 0.39 | 0.14 | 0.68 | -0.25 | -39.06% | 3 | 1,143 | 24.29% |
| FDX240621C00320000 | 2024-04-24 10:49AM EDT | 320.00 | 0.16 | 0.07 | 0.28 | -0.15 | -48.39% | 1 | 1,319 | 23.93% |
| FDX240621C00330000 | 2024-04-24 1:31PM EDT | 330.00 | 0.11 | 0.03 | 0.39 | -0.03 | -21.43% | 2 | 534 | 28.66% |
| FDX240621C00340000 | 2024-04-24 1:30PM EDT | 340.00 | 0.14 | 0.03 | 0.40 | +0.03 | +27.27% | 2 | 158 | 32.01% |
| FDX240621C00350000 | 2024-04-18 11:29AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 378 | 32.62% |
| FDX240621C00360000 | 2024-04-09 9:30AM EDT | 360.00 | 0.28 | 0.00 | 0.23 | 0.00 | - | 1 | 78 | 34.96% |
| FDX240621C00370000 | 2024-04-03 11:37AM EDT | 370.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 239 | 37.40% |
| FDX240621C00380000 | 2024-03-21 2:35PM EDT | 380.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 40.82% |
| FDX240621C00390000 | 2024-01-16 3:11PM EDT | 390.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 42.63% |
| FDX240621C00400000 | 2024-01-10 10:30AM EDT | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 25.00% |
| FDX240621C00410000 | 2023-12-26 2:33PM EDT | 410.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 3 | 14 | 45.80% |
| FDX240621C00420000 | 2024-04-03 9:40AM EDT | 420.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 51.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00075000 | 2024-03-13 11:48AM EDT | 75.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 55 | 121.88% |
| FDX240621P00080000 | 2023-11-30 10:32AM EDT | 80.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 116.41% |
| FDX240621P00085000 | 2024-04-02 10:12AM EDT | 85.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 3 | 11 | 117.19% |
| FDX240621P00090000 | 2023-11-08 11:54AM EDT | 90.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 110.35% |
| FDX240621P00095000 | 2024-02-14 12:19PM EDT | 95.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 13 | 99.80% |
| FDX240621P00100000 | 2023-11-10 2:14PM EDT | 100.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 25 | 100.98% |
| FDX240621P00105000 | 2024-04-05 2:40PM EDT | 105.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 1 | 38 | 96.58% |
| FDX240621P00110000 | 2024-03-27 2:03PM EDT | 110.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 3 | 88 | 92.09% |
| FDX240621P00115000 | 2024-01-16 4:54PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 188 | 82.81% |
| FDX240621P00120000 | 2024-01-18 2:14PM EDT | 120.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 30 | 79.69% |
| FDX240621P00125000 | 2024-01-31 10:53AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| FDX240621P00130000 | 2024-04-19 9:32AM EDT | 130.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 342 | 54.69% |
| FDX240621P00135000 | 2024-04-18 1:03PM EDT | 135.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 82 | 67.58% |
| FDX240621P00140000 | 2024-04-22 3:42PM EDT | 140.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 43 | 64.55% |
| FDX240621P00145000 | 2024-02-20 4:52PM EDT | 145.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 526 | 62.31% |
| FDX240621P00150000 | 2024-03-14 10:10AM EDT | 150.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 412 | 60.25% |
| FDX240621P00155000 | 2024-03-19 11:02AM EDT | 155.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 3 | 297 | 53.71% |
| FDX240621P00160000 | 2024-04-02 9:43AM EDT | 160.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 3,514 | 52.34% |
| FDX240621P00165000 | 2024-04-09 10:37AM EDT | 165.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 108 | 53.71% |
| FDX240621P00170000 | 2024-04-15 10:17AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| FDX240621P00175000 | 2024-04-09 10:31AM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 630 | 25.00% |
| FDX240621P00180000 | 2024-04-09 10:33AM EDT | 180.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 2 | 458 | 45.22% |
| FDX240621P00185000 | 2024-04-24 10:19AM EDT | 185.00 | 0.11 | 0.00 | 0.22 | -0.02 | -15.38% | 2 | 177 | 42.68% |
| FDX240621P00190000 | 2024-04-24 11:39AM EDT | 190.00 | 0.16 | 0.04 | 0.16 | -0.04 | -20.00% | 10 | 1,019 | 38.14% |
| FDX240621P00195000 | 2024-04-23 3:48PM EDT | 195.00 | 0.09 | 0.05 | 0.27 | 0.00 | - | 25 | 382 | 38.33% |
| FDX240621P00200000 | 2024-04-24 3:02PM EDT | 200.00 | 0.40 | 0.05 | 0.40 | +0.28 | +233.33% | 6 | 999 | 37.99% |
| FDX240621P00210000 | 2024-04-23 1:35PM EDT | 210.00 | 0.26 | 0.09 | 0.45 | 0.00 | - | 3 | 1,574 | 33.08% |
| FDX240621P00220000 | 2024-04-24 3:52PM EDT | 220.00 | 0.40 | 0.38 | 0.49 | -0.01 | -2.44% | 13 | 1,721 | 28.00% |
| FDX240621P00230000 | 2024-04-24 3:34PM EDT | 230.00 | 0.74 | 0.69 | 0.81 | +0.20 | +37.04% | 67 | 1,996 | 25.17% |
| FDX240621P00240000 | 2024-04-24 12:18PM EDT | 240.00 | 1.45 | 1.45 | 1.61 | +0.35 | +31.82% | 8 | 1,392 | 23.45% |
| FDX240621P00250000 | 2024-04-24 2:25PM EDT | 250.00 | 2.95 | 2.93 | 3.10 | +0.84 | +39.81% | 8 | 1,674 | 21.77% |
| FDX240621P00260000 | 2024-04-24 3:59PM EDT | 260.00 | 5.75 | 5.65 | 5.85 | +1.50 | +35.29% | 169 | 1,396 | 20.44% |
| FDX240621P00270000 | 2024-04-24 3:51PM EDT | 270.00 | 10.15 | 10.05 | 10.25 | +2.40 | +30.97% | 202 | 1,007 | 19.09% |
| FDX240621P00280000 | 2024-04-24 10:41AM EDT | 280.00 | 17.20 | 15.75 | 17.15 | +4.45 | +34.90% | 25 | 785 | 19.40% |
| FDX240621P00290000 | 2024-04-19 3:56PM EDT | 290.00 | 24.52 | 23.35 | 25.70 | 0.00 | - | 3 | 466 | 20.78% |
| FDX240621P00300000 | 2024-04-19 3:52PM EDT | 300.00 | 33.35 | 32.65 | 35.15 | 0.00 | - | 73 | 120 | 23.35% |
| FDX240621P00310000 | 2024-03-26 12:26PM EDT | 310.00 | 23.48 | 42.60 | 45.15 | 0.00 | - | 1 | 1 | 27.82% |
| FDX240621P00320000 | 2024-04-02 11:16AM EDT | 320.00 | 43.70 | 52.55 | 55.15 | 0.00 | - | 6 | 0 | 31.98% |
| FDX240621P00330000 | 2023-12-19 1:13PM EDT | 330.00 | 50.34 | 83.90 | 87.70 | 0.00 | - | 2 | 0 | 100.42% |
| FDX240621P00340000 | 2023-07-13 11:04AM EDT | 340.00 | 81.27 | 75.05 | 76.10 | 0.00 | - | 2 | 0 | 45.29% |
| FDX240621P00350000 | 2023-06-27 2:51PM EDT | 350.00 | 104.03 | 83.60 | 85.55 | 0.00 | - | 2 | 0 | 45.83% |
| FDX240621P00390000 | 2023-11-01 3:55PM EDT | 390.00 | 146.20 | 125.10 | 127.00 | 0.00 | - | 2 | 0 | 62.28% |
© 2024 Yahoo. All rights reserved.