FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719C00125000 | 2024-04-09 10:10AM EDT | 125.00 | 151.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240719C00130000 | 2024-02-12 11:17AM EDT | 130.00 | 113.95 | 127.15 | 129.75 | 0.00 | - | 2 | 3 | 0.00% |
| FDX240719C00170000 | 2024-02-22 12:32PM EDT | 170.00 | 74.50 | 114.90 | 118.00 | 0.00 | - | 1 | 1 | 157.29% |
| FDX240719C00195000 | 2024-04-04 2:01PM EDT | 195.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240719C00200000 | 2024-04-18 3:51PM EDT | 200.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240719C00210000 | 2024-03-12 9:45AM EDT | 210.00 | 51.10 | 62.20 | 65.50 | 0.00 | - | 1 | 8 | 74.72% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 220.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240719C00230000 | 2024-04-09 3:26PM EDT | 230.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240719C00240000 | 2024-04-19 2:58PM EDT | 240.00 | 32.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240719C00250000 | 2024-05-01 2:44PM EDT | 250.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240719C00260000 | 2024-05-01 3:29PM EDT | 260.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| FDX240719C00270000 | 2024-05-01 3:25PM EDT | 270.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| FDX240719C00280000 | 2024-05-01 3:54PM EDT | 280.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| FDX240719C00290000 | 2024-05-01 3:55PM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FDX240719C00300000 | 2024-05-01 2:40PM EDT | 300.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FDX240719C00310000 | 2024-05-01 1:07PM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FDX240719C00320000 | 2024-04-30 12:04PM EDT | 320.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| FDX240719C00330000 | 2024-05-01 11:06AM EDT | 330.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240719C00340000 | 2024-05-01 11:04AM EDT | 340.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FDX240719C00350000 | 2024-05-01 11:05AM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FDX240719C00360000 | 2024-05-01 11:02AM EDT | 360.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240719C00370000 | 2024-05-01 11:03AM EDT | 370.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240719C00380000 | 2024-04-30 2:54PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240719C00390000 | 2024-04-30 12:26PM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| FDX240719C00400000 | 2024-04-10 3:42PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240719C00410000 | 2024-04-09 10:46AM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240719C00420000 | 2024-04-03 11:46AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 62.89% |
| FDX240719P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 52.73% |
| FDX240719P00135000 | 2024-02-16 11:17AM EDT | 135.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 2 | 8 | 50.00% |
| FDX240719P00140000 | 2024-03-11 1:38PM EDT | 140.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 54.39% |
| FDX240719P00145000 | 2024-04-30 12:27PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| FDX240719P00150000 | 2024-03-14 10:15AM EDT | 150.00 | 0.11 | 0.01 | 0.22 | 0.00 | - | 2 | 43 | 53.32% |
| FDX240719P00155000 | 2024-05-01 11:07AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240719P00160000 | 2024-05-01 2:36PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FDX240719P00165000 | 2024-04-11 3:29PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240719P00170000 | 2024-03-12 2:22PM EDT | 170.00 | 0.46 | 0.05 | 0.27 | 0.00 | - | 2 | 22 | 43.65% |
| FDX240719P00175000 | 2024-04-26 10:59AM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240719P00180000 | 2024-04-26 11:07AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| FDX240719P00185000 | 2024-04-29 2:45PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240719P00190000 | 2024-04-29 9:44AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FDX240719P00195000 | 2024-04-29 2:48PM EDT | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240719P00200000 | 2024-04-29 2:46PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240719P00210000 | 2024-05-01 9:59AM EDT | 210.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240719P00220000 | 2024-05-01 2:28PM EDT | 220.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FDX240719P00230000 | 2024-05-01 1:10PM EDT | 230.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FDX240719P00240000 | 2024-05-01 12:56PM EDT | 240.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| FDX240719P00250000 | 2024-05-01 3:32PM EDT | 250.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| FDX240719P00260000 | 2024-05-01 3:56PM EDT | 260.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
| FDX240719P00270000 | 2024-05-01 3:40PM EDT | 270.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FDX240719P00280000 | 2024-05-01 9:44AM EDT | 280.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FDX240719P00290000 | 2024-04-25 12:44PM EDT | 290.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FDX240719P00300000 | 2024-05-01 3:03PM EDT | 300.00 | 38.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX240719P00310000 | 2024-03-27 9:57AM EDT | 310.00 | 27.10 | 43.45 | 45.50 | 0.00 | - | 1 | 16 | 0.00% |
| FDX240719P00320000 | 2023-12-19 2:40PM EDT | 320.00 | 41.65 | 73.95 | 77.70 | 0.00 | - | 2 | 0 | 73.51% |
| FDX240719P00330000 | 2023-12-20 3:16PM EDT | 330.00 | 79.40 | 81.95 | 85.80 | 0.00 | - | 8 | 0 | 73.81% |
© 2024 Yahoo. All rights reserved.