FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 8:54AM EST | 75.00 | 189.00 | 164.00 | 168.40 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00080000 | 2023-06-22 9:40AM EST | 80.00 | 152.26 | 178.70 | 181.90 | 0.00 | - | 2 | 1 | 0.00% |
| FDX240621C00085000 | 2023-06-22 9:38AM EST | 85.00 | 147.82 | 173.95 | 176.95 | 0.00 | - | - | 5 | 0.00% |
| FDX240621C00095000 | 2023-11-27 3:36PM EST | 95.00 | 159.39 | 168.75 | 170.65 | 0.00 | - | 3 | 5 | 60.64% |
| FDX240621C00100000 | 2023-08-24 10:56AM EST | 100.00 | 159.98 | 161.30 | 164.65 | 0.00 | - | 1 | 5 | 56.25% |
| FDX240621C00105000 | 2022-09-07 1:02PM EST | 105.00 | 101.25 | 57.80 | 59.70 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00110000 | 2023-08-17 1:39PM EST | 110.00 | 156.46 | 145.10 | 147.60 | 0.00 | - | 4 | 4 | 0.00% |
| FDX240621C00115000 | 2023-06-22 2:33PM EST | 115.00 | 121.50 | 145.90 | 148.30 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240621C00120000 | 2023-07-05 10:04AM EST | 120.00 | 131.91 | 145.95 | 148.80 | 0.00 | - | - | 1 | 72.56% |
| FDX240621C00125000 | 2023-08-21 9:06AM EST | 125.00 | 139.57 | 130.45 | 133.05 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240621C00130000 | 2023-07-05 9:57AM EST | 130.00 | 123.19 | 137.00 | 138.90 | 0.00 | - | 2 | 12 | 69.10% |
| FDX240621C00135000 | 2023-07-05 10:02AM EST | 135.00 | 118.13 | 132.65 | 134.45 | 0.00 | - | 2 | 3 | 68.71% |
| FDX240621C00140000 | 2023-07-05 9:59AM EST | 140.00 | 113.76 | 127.85 | 129.95 | 0.00 | - | 2 | 95 | 67.07% |
| FDX240621C00145000 | 2023-06-22 1:48PM EST | 145.00 | 94.45 | 118.75 | 120.40 | 0.00 | - | 22 | 16 | 45.41% |
| FDX240621C00150000 | 2023-09-06 12:05PM EST | 150.00 | 110.10 | 111.80 | 113.55 | 0.00 | - | 1 | 36 | 0.00% |
| FDX240621C00155000 | 2023-07-10 11:02AM EST | 155.00 | 103.58 | 115.05 | 116.85 | 0.00 | - | 2 | 9 | 65.14% |
| FDX240621C00160000 | 2023-11-17 12:18PM EST | 160.00 | 100.79 | 105.10 | 108.75 | 0.00 | - | 1 | 160 | 54.88% |
| FDX240621C00165000 | 2023-10-16 1:00PM EST | 165.00 | 89.65 | 94.55 | 98.10 | 0.00 | - | 2 | 15 | 0.00% |
| FDX240621C00170000 | 2023-10-16 1:00PM EST | 170.00 | 85.20 | 89.95 | 93.05 | 0.00 | - | 2 | 85 | 0.00% |
| FDX240621C00175000 | 2023-12-01 10:00AM EST | 175.00 | 89.93 | 91.85 | 94.25 | +7.39 | +8.95% | 1 | 35 | 48.61% |
| FDX240621C00180000 | 2023-07-26 10:24AM EST | 180.00 | 93.36 | 86.30 | 87.25 | 0.00 | - | 2 | 47 | 39.51% |
| FDX240621C00185000 | 2023-11-17 3:58PM EST | 185.00 | 76.50 | 82.80 | 85.40 | 0.00 | - | 1 | 174 | 46.72% |
| FDX240621C00190000 | 2023-12-01 12:07PM EST | 190.00 | 78.46 | 78.55 | 80.10 | +7.91 | +11.21% | 2 | 28 | 43.40% |
| FDX240621C00195000 | 2023-11-09 12:19PM EST | 195.00 | 57.87 | 73.80 | 75.40 | 0.00 | - | 2 | 42 | 41.66% |
| FDX240621C00200000 | 2023-11-20 3:51PM EST | 200.00 | 62.95 | 69.80 | 71.70 | 0.00 | - | 2 | 270 | 42.16% |
| FDX240621C00210000 | 2023-11-30 1:19PM EST | 210.00 | 54.62 | 61.35 | 62.60 | 0.00 | - | 2 | 169 | 38.94% |
| FDX240621C00220000 | 2023-11-29 11:00AM EST | 220.00 | 47.05 | 52.40 | 54.30 | 0.00 | - | 1 | 97 | 36.95% |
| FDX240621C00230000 | 2023-11-28 10:59AM EST | 230.00 | 37.40 | 44.35 | 46.75 | 0.00 | - | 2 | 325 | 35.67% |
| FDX240621C00240000 | 2023-12-01 9:31AM EST | 240.00 | 33.60 | 36.85 | 38.45 | +2.65 | +8.56% | 2 | 462 | 32.66% |
| FDX240621C00250000 | 2023-12-01 11:04AM EST | 250.00 | 29.22 | 30.85 | 31.90 | +5.30 | +22.16% | 1 | 661 | 31.59% |
| FDX240621C00260000 | 2023-11-29 10:20AM EST | 260.00 | 20.00 | 23.95 | 25.50 | 0.00 | - | 4 | 322 | 29.97% |
| FDX240621C00270000 | 2023-12-01 3:58PM EST | 270.00 | 19.60 | 19.45 | 20.25 | +4.90 | +33.33% | 14 | 652 | 29.04% |
| FDX240621C00280000 | 2023-12-01 2:04PM EST | 280.00 | 15.10 | 14.90 | 15.25 | +4.85 | +47.32% | 6 | 641 | 27.56% |
| FDX240621C00290000 | 2023-12-01 1:05PM EST | 290.00 | 11.30 | 11.15 | 11.40 | +2.25 | +24.86% | 8 | 295 | 26.68% |
| FDX240621C00300000 | 2023-12-01 12:11PM EST | 300.00 | 7.85 | 8.15 | 8.45 | +2.50 | +46.73% | 402 | 512 | 26.13% |
| FDX240621C00310000 | 2023-12-01 12:54PM EST | 310.00 | 5.95 | 5.85 | 6.00 | +1.80 | +43.37% | 1 | 504 | 25.42% |
| FDX240621C00320000 | 2023-11-27 11:39AM EST | 320.00 | 2.60 | 4.10 | 4.30 | 0.00 | - | 1 | 154 | 25.10% |
| FDX240621C00330000 | 2023-12-01 2:29PM EST | 330.00 | 2.98 | 2.89 | 3.05 | +1.23 | +70.29% | 1 | 390 | 24.87% |
| FDX240621C00340000 | 2023-11-17 3:52PM EST | 340.00 | 1.64 | 2.01 | 2.28 | 0.00 | - | 2 | 60 | 25.10% |
| FDX240621C00350000 | 2023-11-17 3:52PM EST | 350.00 | 1.18 | 1.40 | 1.50 | 0.00 | - | 2 | 135 | 24.62% |
| FDX240621C00360000 | 2023-11-28 10:14AM EST | 360.00 | 0.69 | 0.97 | 1.08 | 0.00 | - | 2 | 57 | 24.73% |
| FDX240621C00370000 | 2023-12-01 10:00AM EST | 370.00 | 0.62 | 0.47 | 0.80 | +0.08 | +14.81% | 2 | 56 | 24.98% |
| FDX240621C00380000 | 2023-12-01 9:57AM EST | 380.00 | 0.50 | 0.39 | 0.64 | +0.10 | +25.00% | 2 | 10 | 25.54% |
| FDX240621C00390000 | 2023-12-01 9:59AM EST | 390.00 | 0.40 | 0.27 | 0.51 | +0.13 | +48.15% | 2 | 15 | 26.04% |
| FDX240621C00400000 | 2023-12-01 9:58AM EST | 400.00 | 0.32 | 0.14 | 0.35 | +0.07 | +28.00% | 2 | 95 | 25.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00075000 | 2023-11-30 9:31AM EST | 75.00 | 0.50 | 0.00 | 0.24 | 0.00 | - | 5 | 53 | 66.80% |
| FDX240621P00080000 | 2023-11-30 9:32AM EST | 80.00 | 0.50 | 0.00 | 0.24 | 0.00 | - | 2 | 22 | 63.48% |
| FDX240621P00085000 | 2023-11-01 9:00AM EST | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| FDX240621P00090000 | 2023-11-08 10:54AM EST | 90.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 57.81% |
| FDX240621P00095000 | 2023-11-09 2:56PM EST | 95.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 15 | 55.27% |
| FDX240621P00100000 | 2023-11-10 1:14PM EST | 100.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 2 | 25 | 52.64% |
| FDX240621P00105000 | 2023-12-01 3:56PM EST | 105.00 | 0.05 | 0.00 | 0.27 | -0.14 | -73.68% | 10 | 43 | 50.39% |
| FDX240621P00110000 | 2023-11-28 12:49PM EST | 110.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 4 | 91 | 53.32% |
| FDX240621P00115000 | 2023-11-28 2:03PM EST | 115.00 | 0.22 | 0.00 | 0.33 | 0.00 | - | 4 | 186 | 51.27% |
| FDX240621P00120000 | 2023-11-28 12:57PM EST | 120.00 | 0.21 | 0.00 | 0.36 | 0.00 | - | 4 | 32 | 49.46% |
| FDX240621P00125000 | 2023-11-29 2:49PM EST | 125.00 | 0.24 | 0.00 | 0.39 | 0.00 | - | 2 | 68 | 47.66% |
| FDX240621P00130000 | 2023-11-30 1:08PM EST | 130.00 | 0.27 | 0.03 | 0.43 | 0.00 | - | 2 | 349 | 46.05% |
| FDX240621P00135000 | 2023-11-29 2:49PM EST | 135.00 | 0.38 | 0.07 | 0.49 | 0.00 | - | 2 | 81 | 44.70% |
| FDX240621P00140000 | 2023-12-01 2:30PM EST | 140.00 | 0.31 | 0.23 | 0.41 | -0.10 | -24.39% | 2 | 59 | 41.38% |
| FDX240621P00145000 | 2023-11-28 10:18AM EST | 145.00 | 0.59 | 0.21 | 0.61 | 0.00 | - | 2 | 507 | 41.87% |
| FDX240621P00150000 | 2023-11-29 3:40PM EST | 150.00 | 0.65 | 0.30 | 0.69 | 0.00 | - | 10 | 483 | 40.60% |
| FDX240621P00155000 | 2023-11-28 3:42PM EST | 155.00 | 0.89 | 0.41 | 0.80 | 0.00 | - | 2 | 101 | 39.55% |
| FDX240621P00160000 | 2023-11-28 3:43PM EST | 160.00 | 1.00 | 0.54 | 0.91 | 0.00 | - | 2 | 101 | 38.39% |
| FDX240621P00165000 | 2023-11-28 3:43PM EST | 165.00 | 1.19 | 0.70 | 1.08 | 0.00 | - | 2 | 64 | 37.57% |
| FDX240621P00170000 | 2023-11-20 3:34PM EST | 170.00 | 1.38 | 0.87 | 1.26 | 0.00 | - | 2 | 104 | 36.67% |
| FDX240621P00175000 | 2023-11-27 9:50AM EST | 175.00 | 1.74 | 1.08 | 1.48 | 0.00 | - | 4 | 628 | 35.85% |
| FDX240621P00180000 | 2023-12-01 12:55PM EST | 180.00 | 1.48 | 1.37 | 1.60 | -0.36 | -19.57% | 1 | 351 | 34.41% |
| FDX240621P00185000 | 2023-12-01 3:55PM EST | 185.00 | 1.69 | 1.66 | 2.06 | -0.59 | -25.88% | 11 | 168 | 34.39% |
| FDX240621P00190000 | 2023-12-01 10:46AM EST | 190.00 | 2.17 | 1.98 | 2.07 | -0.23 | -9.58% | 1 | 716 | 32.37% |
| FDX240621P00195000 | 2023-11-21 10:08AM EST | 195.00 | 3.30 | 2.35 | 2.45 | 0.00 | - | 5 | 120 | 31.71% |
| FDX240621P00200000 | 2023-12-01 10:46AM EST | 200.00 | 3.04 | 2.80 | 2.90 | -0.31 | -9.25% | 1 | 1,031 | 31.09% |
| FDX240621P00210000 | 2023-11-29 9:48AM EST | 210.00 | 4.95 | 3.85 | 4.05 | 0.00 | - | 3 | 1,441 | 29.96% |
| FDX240621P00220000 | 2023-12-01 12:34PM EST | 220.00 | 5.40 | 5.35 | 5.50 | -1.30 | -19.40% | 3 | 652 | 28.72% |
| FDX240621P00230000 | 2023-12-01 12:54PM EST | 230.00 | 7.27 | 7.20 | 7.40 | -1.98 | -21.41% | 7 | 783 | 27.55% |
| FDX240621P00240000 | 2023-12-01 11:33AM EST | 240.00 | 10.00 | 9.35 | 9.85 | -1.10 | -9.91% | 4 | 657 | 26.45% |
| FDX240621P00250000 | 2023-12-01 2:24PM EST | 250.00 | 12.50 | 12.60 | 12.85 | -2.10 | -14.38% | 19 | 454 | 25.27% |
| FDX240621P00260000 | 2023-12-01 11:23AM EST | 260.00 | 17.50 | 16.30 | 16.60 | -3.40 | -16.27% | 1 | 527 | 24.17% |
| FDX240621P00270000 | 2023-12-01 2:03PM EST | 270.00 | 20.96 | 20.75 | 21.20 | -10.79 | -33.98% | 2 | 212 | 23.14% |
| FDX240621P00280000 | 2023-12-01 2:03PM EST | 280.00 | 26.37 | 26.15 | 26.65 | -7.74 | -22.69% | 4 | 60 | 22.11% |
| FDX240621P00290000 | 2023-11-10 11:29AM EST | 290.00 | 49.18 | 32.40 | 33.20 | 0.00 | - | 4 | 41 | 21.40% |
| FDX240621P00300000 | 2023-12-01 2:03PM EST | 300.00 | 39.95 | 39.35 | 40.80 | -1.10 | -2.68% | 2 | 33 | 21.10% |
| FDX240621P00310000 | 2023-12-01 2:03PM EST | 310.00 | 48.16 | 47.90 | 48.95 | -3.54 | -6.85% | 4 | 6 | 20.63% |
| FDX240621P00320000 | 2023-10-25 2:07PM EST | 320.00 | 84.30 | 62.35 | 64.10 | 0.00 | - | 47 | 0 | 32.50% |
| FDX240621P00330000 | 2023-07-18 1:48PM EST | 330.00 | 70.10 | 66.80 | 68.05 | 0.00 | - | 2 | 5 | 23.49% |
| FDX240621P00340000 | 2023-07-13 10:04AM EST | 340.00 | 81.27 | 75.05 | 76.10 | 0.00 | - | 2 | 0 | 18.48% |
| FDX240621P00350000 | 2023-06-27 1:51PM EST | 350.00 | 104.03 | 83.60 | 85.55 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240621P00390000 | 2023-11-01 2:55PM EST | 390.00 | 146.20 | 125.10 | 127.00 | 0.00 | - | 2 | 0 | 31.26% |
© 2023 Yahoo. All rights reserved.