FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240726C00215000 | 2024-06-26 9:32AM EDT | 215.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240726C00230000 | 2024-06-26 9:31AM EDT | 230.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240726C00235000 | 2024-06-26 9:31AM EDT | 235.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240726C00240000 | 2024-07-01 2:44PM EDT | 240.00 | 60.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX240726C00245000 | 2024-06-28 10:48AM EDT | 245.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240726C00250000 | 2024-06-28 3:24PM EDT | 250.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FDX240726C00255000 | 2024-07-01 2:44PM EDT | 255.00 | 45.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX240726C00260000 | 2024-07-02 11:59AM EDT | 260.00 | 39.00 | 0.00 | 0.00 | -1.50 | -3.70% | 2 | 0 | 0.00% |
| FDX240726C00265000 | 2024-06-27 9:56AM EDT | 265.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240726C00270000 | 2024-07-02 1:17PM EDT | 270.00 | 29.06 | 0.00 | 0.00 | -1.63 | -5.31% | 1 | 0 | 0.00% |
| FDX240726C00275000 | 2024-07-02 12:07PM EDT | 275.00 | 24.59 | 0.00 | 0.00 | -1.46 | -5.60% | 1 | 0 | 0.00% |
| FDX240726C00280000 | 2024-07-02 1:17PM EDT | 280.00 | 19.40 | 0.00 | 0.00 | -0.39 | -1.97% | 2 | 0 | 0.00% |
| FDX240726C00285000 | 2024-07-02 2:15PM EDT | 285.00 | 16.00 | 0.00 | 0.00 | +0.41 | +2.63% | 3 | 0 | 0.00% |
| FDX240726C00290000 | 2024-07-02 12:00PM EDT | 290.00 | 11.03 | 0.00 | 0.00 | -0.18 | -1.61% | 1 | 0 | 0.00% |
| FDX240726C00295000 | 2024-07-02 11:48AM EDT | 295.00 | 7.93 | 0.00 | 0.00 | -1.47 | -15.64% | 2 | 0 | 0.00% |
| FDX240726C00300000 | 2024-07-02 3:59PM EDT | 300.00 | 5.30 | 0.00 | 0.00 | -0.70 | -11.67% | 23 | 0 | 0.78% |
| FDX240726C00305000 | 2024-07-02 1:50PM EDT | 305.00 | 3.50 | 0.00 | 0.00 | +0.20 | +6.06% | 3 | 0 | 1.56% |
| FDX240726C00310000 | 2024-07-02 12:00PM EDT | 310.00 | 1.81 | 0.00 | 0.00 | -0.81 | -30.92% | 5 | 0 | 3.13% |
| FDX240726C00315000 | 2024-07-01 12:42PM EDT | 315.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FDX240726C00320000 | 2024-07-02 3:59PM EDT | 320.00 | 0.51 | 0.00 | 0.00 | -0.30 | -37.04% | 55 | 0 | 6.25% |
| FDX240726C00325000 | 2024-07-02 2:20PM EDT | 325.00 | 0.35 | 0.00 | 0.00 | +0.02 | +6.06% | 42 | 0 | 6.25% |
| FDX240726C00330000 | 2024-07-02 2:50PM EDT | 330.00 | 0.37 | 0.00 | 0.00 | +0.08 | +27.59% | 100 | 0 | 6.25% |
| FDX240726C00335000 | 2024-06-28 12:57PM EDT | 335.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FDX240726C00340000 | 2024-06-26 11:46AM EDT | 340.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FDX240726C00355000 | 2024-06-28 2:16PM EDT | 355.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240726P00185000 | 2024-06-21 9:37AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240726P00200000 | 2024-07-01 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240726P00205000 | 2024-06-25 11:45AM EDT | 205.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX240726P00210000 | 2024-06-11 2:20PM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240726P00215000 | 2024-06-25 1:46PM EDT | 215.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FDX240726P00220000 | 2024-06-28 1:27PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240726P00225000 | 2024-06-27 9:58AM EDT | 225.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX240726P00230000 | 2024-07-02 12:07PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | +0.12 | +52.17% | 6 | 0 | 25.00% |
| FDX240726P00235000 | 2024-07-02 12:07PM EDT | 235.00 | 0.26 | 0.00 | 0.00 | +0.21 | +420.00% | 6 | 0 | 25.00% |
| FDX240726P00240000 | 2024-07-02 11:53AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 1 | 0 | 12.50% |
| FDX240726P00245000 | 2024-06-27 11:39AM EDT | 245.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| FDX240726P00250000 | 2024-07-01 10:28AM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FDX240726P00255000 | 2024-07-02 12:04PM EDT | 255.00 | 0.17 | 0.00 | 0.00 | +0.01 | +6.25% | 2 | 0 | 12.50% |
| FDX240726P00260000 | 2024-07-02 1:51PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | -0.06 | -24.00% | 20 | 0 | 12.50% |
| FDX240726P00265000 | 2024-07-02 10:16AM EDT | 265.00 | 0.25 | 0.00 | 0.00 | -0.15 | -37.50% | 2 | 0 | 12.50% |
| FDX240726P00270000 | 2024-07-02 1:14PM EDT | 270.00 | 0.32 | 0.00 | 0.00 | -0.22 | -40.74% | 11 | 0 | 6.25% |
| FDX240726P00275000 | 2024-07-02 3:40PM EDT | 275.00 | 0.43 | 0.00 | 0.00 | -0.10 | -18.87% | 34 | 0 | 6.25% |
| FDX240726P00280000 | 2024-07-02 3:58PM EDT | 280.00 | 0.66 | 0.00 | 0.00 | -0.27 | -29.03% | 184 | 0 | 6.25% |
| FDX240726P00285000 | 2024-07-02 2:37PM EDT | 285.00 | 1.15 | 0.00 | 0.00 | -0.30 | -20.69% | 9 | 0 | 3.13% |
| FDX240726P00290000 | 2024-07-02 3:56PM EDT | 290.00 | 2.29 | 0.00 | 0.00 | -0.25 | -9.84% | 17 | 0 | 3.13% |
| FDX240726P00295000 | 2024-07-02 2:09PM EDT | 295.00 | 3.90 | 0.00 | 0.00 | -0.07 | -1.76% | 27 | 0 | 0.78% |
| FDX240726P00300000 | 2024-07-02 1:50PM EDT | 300.00 | 6.00 | 0.00 | 0.00 | -0.70 | -10.45% | 100 | 0 | 0.00% |
| FDX240726P00305000 | 2024-07-02 10:40AM EDT | 305.00 | 9.05 | 0.00 | 0.00 | -0.95 | -9.50% | 71 | 0 | 0.00% |
| FDX240726P00310000 | 2024-07-02 10:44AM EDT | 310.00 | 12.85 | 0.00 | 0.00 | +1.53 | +13.52% | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.