FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920C00120000 | 2023-11-24 11:28AM EDT | 120.00 | 140.40 | 129.30 | 131.40 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240920C00150000 | 2024-03-26 9:38AM EDT | 150.00 | 139.48 | 114.75 | 116.20 | 0.00 | - | 1 | 1 | 72.64% |
| FDX240920C00175000 | 2023-11-30 3:13PM EDT | 175.00 | 88.80 | 83.10 | 84.95 | 0.00 | - | - | 1 | 0.00% |
| FDX240920C00180000 | 2023-12-07 1:01PM EDT | 180.00 | 93.10 | 72.05 | 74.70 | 0.00 | - | 1 | 6 | 0.00% |
| FDX240920C00190000 | 2023-12-07 12:25PM EDT | 190.00 | 84.44 | 64.20 | 65.55 | 0.00 | - | 10 | 10 | 0.00% |
| FDX240920C00195000 | 2024-04-09 10:06AM EDT | 195.00 | 83.71 | 68.30 | 69.95 | 0.00 | - | 12 | 18 | 42.84% |
| FDX240920C00200000 | 2024-04-24 9:53AM EDT | 200.00 | 72.98 | 63.70 | 65.10 | 0.00 | - | 1 | 28 | 40.55% |
| FDX240920C00210000 | 2024-03-21 2:20PM EDT | 210.00 | 60.80 | 61.25 | 64.35 | 0.00 | - | 20 | 64 | 53.49% |
| FDX240920C00220000 | 2024-04-19 12:36PM EDT | 220.00 | 54.15 | 46.40 | 47.40 | 0.00 | - | 2 | 21 | 35.35% |
| FDX240920C00230000 | 2024-04-16 2:07PM EDT | 230.00 | 43.65 | 38.35 | 39.05 | 0.00 | - | 1 | 977 | 32.93% |
| FDX240920C00240000 | 2024-04-23 1:04PM EDT | 240.00 | 41.85 | 30.85 | 31.50 | 0.00 | - | 3 | 278 | 31.20% |
| FDX240920C00250000 | 2024-04-19 2:35PM EDT | 250.00 | 30.41 | 24.30 | 24.75 | 0.00 | - | 15 | 144 | 29.79% |
| FDX240920C00260000 | 2024-04-30 3:57PM EDT | 260.00 | 19.76 | 18.70 | 18.85 | 0.00 | - | 2 | 373 | 28.56% |
| FDX240920C00270000 | 2024-05-01 3:55PM EDT | 270.00 | 13.95 | 13.85 | 14.00 | -0.89 | -6.00% | 3 | 710 | 27.69% |
| FDX240920C00280000 | 2024-05-01 3:20PM EDT | 280.00 | 10.45 | 10.05 | 10.15 | -0.15 | -1.42% | 4 | 350 | 27.07% |
| FDX240920C00290000 | 2024-05-01 3:54PM EDT | 290.00 | 7.06 | 7.05 | 7.20 | -0.89 | -11.19% | 17 | 289 | 26.64% |
| FDX240920C00300000 | 2024-05-01 12:55PM EDT | 300.00 | 4.85 | 4.90 | 5.00 | -1.30 | -21.14% | 7 | 344 | 26.32% |
| FDX240920C00310000 | 2024-04-29 10:45AM EDT | 310.00 | 4.25 | 3.25 | 3.45 | 0.00 | - | 11 | 152 | 26.20% |
| FDX240920C00320000 | 2024-05-01 3:20PM EDT | 320.00 | 2.29 | 2.16 | 2.39 | -0.07 | -2.97% | 5 | 674 | 26.27% |
| FDX240920C00330000 | 2024-05-01 11:51AM EDT | 330.00 | 1.40 | 1.53 | 1.62 | -0.58 | -29.29% | 11 | 473 | 26.28% |
| FDX240920C00340000 | 2024-04-18 1:55PM EDT | 340.00 | 1.37 | 1.00 | 1.12 | 0.00 | - | 3 | 64 | 26.48% |
| FDX240920C00350000 | 2024-04-12 1:28PM EDT | 350.00 | 1.20 | 0.47 | 1.03 | 0.00 | - | 1 | 84 | 28.19% |
| FDX240920C00360000 | 2024-04-11 3:13PM EDT | 360.00 | 1.00 | 0.27 | 0.79 | 0.00 | - | 6 | 171 | 28.78% |
| FDX240920C00370000 | 2024-05-01 11:13AM EDT | 370.00 | 0.32 | 0.15 | 0.63 | -0.05 | -13.51% | 2 | 150 | 29.53% |
| FDX240920C00380000 | 2024-05-01 11:11AM EDT | 380.00 | 0.29 | 0.19 | 0.52 | 0.00 | - | 2 | 67 | 30.37% |
| FDX240920C00390000 | 2024-05-01 11:12AM EDT | 390.00 | 0.26 | 0.07 | 0.44 | +0.01 | +4.00% | 2 | 35 | 31.25% |
| FDX240920C00400000 | 2024-05-01 11:10AM EDT | 400.00 | 0.24 | 0.05 | 0.39 | 0.00 | - | 2 | 11 | 32.28% |
| FDX240920C00410000 | 2024-05-01 11:11AM EDT | 410.00 | 0.16 | 0.06 | 0.36 | -0.03 | -15.79% | 2 | 9 | 33.42% |
| FDX240920C00420000 | 2024-05-01 11:11AM EDT | 420.00 | 0.18 | 0.04 | 0.33 | -0.02 | -10.00% | 2 | 23 | 34.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920P00120000 | 2024-02-27 2:39PM EDT | 120.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 2 | 95 | 54.05% |
| FDX240920P00125000 | 2024-02-27 1:26PM EDT | 125.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 51.90% |
| FDX240920P00130000 | 2024-03-25 11:25AM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 66 | 46.73% |
| FDX240920P00135000 | 2024-04-11 10:39AM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 44.39% |
| FDX240920P00140000 | 2024-04-26 11:04AM EDT | 140.00 | 0.06 | 0.02 | 0.38 | 0.00 | - | 2 | 6 | 47.80% |
| FDX240920P00145000 | 2024-05-01 11:13AM EDT | 145.00 | 0.11 | 0.03 | 0.40 | +0.03 | +37.50% | 2 | 4 | 45.73% |
| FDX240920P00150000 | 2024-04-30 2:59PM EDT | 150.00 | 0.12 | 0.10 | 0.43 | 0.00 | - | 2 | 31 | 43.85% |
| FDX240920P00155000 | 2024-04-26 12:15PM EDT | 155.00 | 0.20 | 0.15 | 0.48 | 0.00 | - | 1 | 44 | 42.26% |
| FDX240920P00160000 | 2024-04-08 12:14PM EDT | 160.00 | 0.23 | 0.09 | 0.54 | 0.00 | - | 2 | 21 | 40.75% |
| FDX240920P00165000 | 2024-04-22 1:55PM EDT | 165.00 | 0.21 | 0.12 | 0.62 | 0.00 | - | 2 | 98 | 39.43% |
| FDX240920P00170000 | 2024-04-08 12:21PM EDT | 170.00 | 0.41 | 0.21 | 0.73 | 0.00 | - | 2 | 53 | 38.28% |
| FDX240920P00175000 | 2024-04-04 11:12AM EDT | 175.00 | 0.46 | 0.34 | 0.85 | 0.00 | - | 3 | 134 | 37.10% |
| FDX240920P00180000 | 2024-04-26 11:20AM EDT | 180.00 | 0.61 | 0.48 | 0.85 | 0.00 | - | 2 | 1,015 | 34.86% |
| FDX240920P00185000 | 2024-04-23 3:41PM EDT | 185.00 | 0.68 | 0.65 | 1.20 | 0.00 | - | 2 | 69 | 35.10% |
| FDX240920P00190000 | 2024-04-12 3:57PM EDT | 190.00 | 1.00 | 0.84 | 1.43 | 0.00 | - | 21 | 168 | 34.16% |
| FDX240920P00195000 | 2024-04-18 11:37AM EDT | 195.00 | 1.36 | 1.19 | 1.27 | 0.00 | - | 3 | 153 | 31.02% |
| FDX240920P00200000 | 2024-04-30 2:54PM EDT | 200.00 | 1.55 | 1.47 | 1.55 | 0.00 | - | 1 | 292 | 30.23% |
| FDX240920P00210000 | 2024-04-23 11:00AM EDT | 210.00 | 1.80 | 2.28 | 2.38 | 0.00 | - | 2 | 635 | 28.98% |
| FDX240920P00220000 | 2024-04-25 10:56AM EDT | 220.00 | 3.65 | 3.55 | 3.70 | 0.00 | - | 2 | 907 | 28.11% |
| FDX240920P00230000 | 2024-05-01 3:55PM EDT | 230.00 | 5.40 | 5.25 | 5.50 | +0.95 | +21.35% | 2 | 603 | 27.12% |
| FDX240920P00240000 | 2024-05-01 1:35PM EDT | 240.00 | 7.75 | 7.75 | 7.95 | +0.80 | +11.51% | 45 | 251 | 26.14% |
| FDX240920P00250000 | 2024-05-01 3:55PM EDT | 250.00 | 10.95 | 10.90 | 11.10 | +0.47 | +4.48% | 31 | 219 | 25.05% |
| FDX240920P00260000 | 2024-05-01 1:16PM EDT | 260.00 | 15.35 | 14.95 | 15.20 | +1.30 | +9.25% | 8 | 719 | 24.05% |
| FDX240920P00270000 | 2024-05-01 11:54AM EDT | 270.00 | 20.20 | 20.15 | 20.35 | +1.00 | +5.21% | 1 | 365 | 23.16% |
| FDX240920P00280000 | 2024-05-01 3:16PM EDT | 280.00 | 25.22 | 25.85 | 26.60 | -0.03 | -0.12% | 17 | 282 | 22.40% |
| FDX240920P00290000 | 2024-04-25 1:07PM EDT | 290.00 | 30.91 | 33.25 | 33.90 | 0.00 | - | 4 | 43 | 21.82% |
| FDX240920P00300000 | 2024-04-24 12:36PM EDT | 300.00 | 37.95 | 40.90 | 41.90 | 0.00 | - | 1 | 28 | 20.96% |
| FDX240920P00310000 | 2024-04-17 10:34AM EDT | 310.00 | 46.85 | 49.70 | 50.70 | 0.00 | - | 2 | 0 | 20.39% |
| FDX240920P00320000 | 2024-04-23 3:41PM EDT | 320.00 | 48.80 | 58.40 | 60.70 | 0.00 | - | 2 | 3 | 23.06% |
| FDX240920P00330000 | 2024-03-22 9:47AM EDT | 330.00 | 47.57 | 62.20 | 65.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.