FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018C00180000 | 2024-03-18 9:46AM EDT | 180.00 | 77.50 | 85.30 | 88.75 | 0.00 | - | 40 | 41 | 53.36% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 200.00 | 83.00 | 64.30 | 65.70 | 0.00 | - | 50 | 150 | 38.71% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 220.00 | 52.71 | 47.50 | 48.15 | 0.00 | - | 1 | 141 | 33.84% |
| FDX241018C00230000 | 2024-04-16 9:49AM EDT | 230.00 | 40.55 | 39.65 | 40.25 | -4.78 | -10.54% | 3 | 25 | 32.25% |
| FDX241018C00240000 | 2024-04-19 10:37AM EDT | 240.00 | 39.41 | 32.60 | 33.10 | 0.00 | - | 1 | 45 | 31.07% |
| FDX241018C00250000 | 2024-04-10 2:37PM EDT | 250.00 | 33.41 | 25.95 | 26.35 | 0.00 | - | 1 | 17 | 29.59% |
| FDX241018C00260000 | 2024-04-22 2:28PM EDT | 260.00 | 28.78 | 20.20 | 20.60 | 0.00 | - | 5 | 44 | 28.58% |
| FDX241018C00270000 | 2024-04-29 11:27AM EDT | 270.00 | 19.06 | 15.15 | 15.55 | 0.00 | - | 1 | 113 | 27.50% |
| FDX241018C00280000 | 2024-05-01 10:28AM EDT | 280.00 | 11.60 | 11.15 | 11.50 | -4.32 | -27.14% | 4 | 74 | 26.74% |
| FDX241018C00290000 | 2024-05-01 11:42AM EDT | 290.00 | 8.50 | 8.10 | 8.35 | -2.00 | -19.05% | 11 | 51 | 26.21% |
| FDX241018C00300000 | 2024-05-01 1:15PM EDT | 300.00 | 5.87 | 5.75 | 5.95 | -1.73 | -22.76% | 11 | 114 | 25.82% |
| FDX241018C00310000 | 2024-05-01 12:16PM EDT | 310.00 | 4.20 | 4.00 | 4.90 | -1.12 | -21.05% | 6 | 54 | 27.04% |
| FDX241018C00320000 | 2024-05-01 3:20PM EDT | 320.00 | 3.03 | 2.76 | 2.93 | -0.07 | -2.26% | 5 | 97 | 25.45% |
| FDX241018C00330000 | 2024-04-24 10:37AM EDT | 330.00 | 2.65 | 1.87 | 2.02 | 0.00 | - | 2 | 244 | 25.35% |
| FDX241018C00340000 | 2024-04-26 10:50AM EDT | 340.00 | 1.85 | 1.40 | 1.48 | 0.00 | - | 1 | 25 | 25.70% |
| FDX241018C00350000 | 2024-04-23 2:21PM EDT | 350.00 | 1.86 | 0.87 | 1.05 | 0.00 | - | 4 | 58 | 25.86% |
| FDX241018C00360000 | 2024-02-27 1:37PM EDT | 360.00 | 0.68 | 2.41 | 4.60 | 0.00 | - | 2 | 1 | 39.41% |
| FDX241018C00370000 | 2024-04-12 2:35PM EDT | 370.00 | 0.90 | 0.00 | 1.78 | 0.00 | - | 24 | 12 | 32.91% |
| FDX241018C00380000 | 2024-05-01 11:17AM EDT | 380.00 | 0.41 | 0.00 | 1.66 | -0.24 | -36.92% | 2 | 3 | 34.27% |
| FDX241018C00390000 | 2024-05-01 11:15AM EDT | 390.00 | 0.32 | 0.00 | 1.57 | -0.10 | -23.81% | 2 | 1 | 35.63% |
| FDX241018C00400000 | 2024-05-01 11:16AM EDT | 400.00 | 0.22 | 0.00 | 1.51 | +0.01 | +4.76% | 2 | 0 | 37.04% |
| FDX241018C00410000 | 2024-04-30 3:13PM EDT | 410.00 | 0.20 | 0.00 | 1.47 | 0.00 | - | 2 | 1 | 38.46% |
| FDX241018C00420000 | 2024-04-30 3:17PM EDT | 420.00 | 0.17 | 0.00 | 1.43 | 0.00 | - | 2 | 2 | 39.82% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018P00125000 | 2024-02-27 1:34PM EDT | 125.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | - | 0 | 47.71% |
| FDX241018P00130000 | 2024-03-11 2:46PM EDT | 130.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | 2 | 2 | 57.74% |
| FDX241018P00135000 | 2024-03-12 1:52PM EDT | 135.00 | 0.26 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 44.65% |
| FDX241018P00140000 | 2024-03-21 2:46PM EDT | 140.00 | 0.22 | 0.00 | 1.43 | 0.00 | - | 2 | 51 | 54.94% |
| FDX241018P00145000 | 2024-03-12 1:52PM EDT | 145.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 42.55% |
| FDX241018P00150000 | 2024-04-02 3:36PM EDT | 150.00 | 0.21 | 0.00 | 1.58 | 0.00 | - | 2 | 14 | 50.70% |
| FDX241018P00155000 | 2024-04-02 3:34PM EDT | 155.00 | 0.28 | 0.00 | 1.64 | 0.00 | - | 2 | 2 | 48.51% |
| FDX241018P00165000 | 2024-04-30 3:05PM EDT | 165.00 | 0.44 | 0.00 | 1.78 | 0.00 | - | 2 | 1 | 44.37% |
| FDX241018P00170000 | 2024-03-22 12:51PM EDT | 170.00 | 0.40 | 0.00 | 0.83 | 0.00 | - | 20 | 22 | 35.84% |
| FDX241018P00180000 | 2024-03-22 11:55AM EDT | 180.00 | 0.70 | 0.34 | 1.18 | 0.00 | - | 3 | 10 | 34.06% |
| FDX241018P00185000 | 2024-04-29 11:37AM EDT | 185.00 | 0.90 | 0.00 | 2.33 | 0.00 | - | 1 | 4 | 37.50% |
| FDX241018P00190000 | 2024-04-12 2:35PM EDT | 190.00 | 1.28 | 1.23 | 1.32 | 0.00 | - | 5 | 101 | 30.65% |
| FDX241018P00195000 | 2024-04-19 12:52PM EDT | 195.00 | 1.60 | 1.54 | 1.64 | 0.00 | - | 29 | 60 | 30.10% |
| FDX241018P00200000 | 2024-04-29 2:23PM EDT | 200.00 | 1.71 | 1.93 | 2.03 | 0.00 | - | 4 | 51 | 29.58% |
| FDX241018P00210000 | 2024-04-30 3:08PM EDT | 210.00 | 2.82 | 2.91 | 3.00 | 0.00 | - | 10 | 258 | 28.39% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 220.00 | 3.25 | 4.25 | 4.45 | 0.00 | - | 1 | 221 | 27.48% |
| FDX241018P00230000 | 2024-04-30 1:48PM EDT | 230.00 | 6.25 | 6.15 | 6.35 | +0.34 | +5.75% | 4 | 230 | 26.44% |
| FDX241018P00240000 | 2024-05-01 2:46PM EDT | 240.00 | 8.40 | 8.70 | 8.90 | +0.15 | +1.82% | 16 | 203 | 25.47% |
| FDX241018P00250000 | 2024-04-24 10:58AM EDT | 250.00 | 11.10 | 11.65 | 12.15 | 0.00 | - | 2 | 124 | 24.46% |
| FDX241018P00260000 | 2024-04-30 10:27AM EDT | 260.00 | 14.87 | 15.90 | 16.25 | 0.00 | - | 5 | 59 | 23.47% |
| FDX241018P00270000 | 2024-05-01 10:44AM EDT | 270.00 | 21.10 | 19.80 | 21.25 | +0.85 | +4.20% | 1 | 124 | 22.45% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 280.00 | 22.85 | 25.20 | 27.35 | 0.00 | - | 1 | 178 | 21.63% |
| FDX241018P00290000 | 2024-03-28 2:42PM EDT | 290.00 | 18.43 | 30.30 | 31.25 | 0.00 | - | 1 | 26 | 14.58% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 300.00 | 33.50 | 40.95 | 42.20 | 0.00 | - | 1 | 10 | 19.85% |
| FDX241018P00310000 | 2024-04-30 3:35PM EDT | 310.00 | 48.93 | 50.05 | 50.75 | 0.00 | - | 1 | 129 | 18.80% |
| FDX241018P00330000 | 2024-03-26 3:30PM EDT | 330.00 | 43.85 | 63.10 | 66.30 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.