FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220C00115000 | 2024-01-24 11:54AM EDT | 115.00 | 139.65 | 127.80 | 131.40 | 0.00 | - | 2 | 1 | 0.00% |
| FDX241220C00150000 | 2023-12-08 4:09PM EDT | 150.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241220C00165000 | 2024-03-15 1:16PM EDT | 165.00 | 93.73 | 105.50 | 108.45 | 0.00 | - | 1 | 1 | 65.61% |
| FDX241220C00175000 | 2024-02-12 12:23PM EDT | 175.00 | 75.64 | 86.60 | 89.10 | 0.00 | - | 1 | 2 | 39.73% |
| FDX241220C00180000 | 2024-03-22 3:38PM EDT | 180.00 | 109.00 | 90.00 | 93.65 | 0.00 | - | 1 | 1 | 56.35% |
| FDX241220C00185000 | 2024-03-05 4:18PM EDT | 185.00 | 69.85 | 94.70 | 98.10 | 0.00 | - | - | 1 | 71.47% |
| FDX241220C00190000 | 2023-11-15 3:59PM EDT | 190.00 | 80.20 | 99.60 | 101.70 | 0.00 | - | 7 | 9 | 83.82% |
| FDX241220C00195000 | 2024-04-08 12:15PM EDT | 195.00 | 86.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FDX241220C00200000 | 2024-03-22 9:35AM EDT | 200.00 | 91.75 | 72.75 | 76.05 | 0.00 | - | 1 | 3 | 52.79% |
| FDX241220C00210000 | 2024-03-27 10:34AM EDT | 210.00 | 83.70 | 63.70 | 65.05 | 0.00 | - | 1 | 66 | 45.47% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 220.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| FDX241220C00230000 | 2024-04-18 1:19PM EDT | 230.00 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| FDX241220C00240000 | 2024-04-11 1:17PM EDT | 240.00 | 47.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241220C00250000 | 2024-04-23 3:18PM EDT | 250.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| FDX241220C00260000 | 2024-04-24 10:53AM EDT | 260.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX241220C00270000 | 2024-04-24 11:36AM EDT | 270.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.78% |
| FDX241220C00280000 | 2024-04-30 11:11AM EDT | 280.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 1.56% |
| FDX241220C00290000 | 2024-04-30 11:18AM EDT | 290.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX241220C00300000 | 2024-04-24 1:33PM EDT | 300.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 390 | 3.13% |
| FDX241220C00310000 | 2024-04-29 3:37PM EDT | 310.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 6.25% |
| FDX241220C00320000 | 2024-04-03 12:29PM EDT | 320.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX241220C00330000 | 2024-04-25 1:20PM EDT | 330.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FDX241220C00340000 | 2024-04-30 11:59AM EDT | 340.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX241220C00350000 | 2024-04-29 1:12PM EDT | 350.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX241220C00360000 | 2024-04-16 12:26PM EDT | 360.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX241220C00370000 | 2024-04-01 11:43AM EDT | 370.00 | 3.75 | 1.20 | 1.36 | 0.00 | - | 1 | 79 | 26.57% |
| FDX241220C00380000 | 2024-03-22 1:41PM EDT | 380.00 | 2.85 | 1.36 | 1.79 | 0.00 | - | 1 | 16 | 29.74% |
| FDX241220C00390000 | 2024-04-23 12:09PM EDT | 390.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 145 | 12.50% |
| FDX241220C00400000 | 2024-04-30 3:22PM EDT | 400.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX241220C00410000 | 2024-04-30 3:20PM EDT | 410.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| FDX241220C00420000 | 2024-04-30 3:18PM EDT | 420.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| FDX241220P00120000 | 2024-02-23 2:47PM EDT | 120.00 | 0.44 | 0.00 | 2.24 | 0.00 | - | 2 | 16 | 54.42% |
| FDX241220P00125000 | 2024-02-20 3:36PM EDT | 125.00 | 0.66 | 0.03 | 0.75 | 0.00 | - | 2 | 18 | 48.32% |
| FDX241220P00130000 | 2024-02-23 11:22AM EDT | 130.00 | 0.59 | 0.00 | 2.31 | 0.00 | - | 5 | 10 | 57.28% |
| FDX241220P00135000 | 2024-04-30 3:03PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1,415 | 12.50% |
| FDX241220P00140000 | 2024-04-30 3:01PM EDT | 140.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| FDX241220P00145000 | 2024-04-30 2:58PM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 12.50% |
| FDX241220P00150000 | 2024-04-30 3:01PM EDT | 150.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| FDX241220P00155000 | 2024-04-30 3:03PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX241220P00160000 | 2024-04-29 2:59PM EDT | 160.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX241220P00165000 | 2024-04-29 3:00PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| FDX241220P00170000 | 2024-05-01 10:03AM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX241220P00175000 | 2024-04-22 11:31AM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX241220P00180000 | 2024-04-24 2:51PM EDT | 180.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| FDX241220P00185000 | 2024-04-16 1:17PM EDT | 185.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDX241220P00190000 | 2024-04-25 9:41AM EDT | 190.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 90 | 302 | 6.25% |
| FDX241220P00195000 | 2024-04-01 2:09PM EDT | 195.00 | 2.05 | 2.58 | 3.05 | 0.00 | - | 2 | 155 | 30.31% |
| FDX241220P00200000 | 2024-04-29 11:39AM EDT | 200.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FDX241220P00210000 | 2024-04-24 11:02AM EDT | 210.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDX241220P00220000 | 2024-04-30 3:55PM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 517 | 3.13% |
| FDX241220P00230000 | 2024-05-01 10:29AM EDT | 230.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDX241220P00240000 | 2024-04-23 10:59AM EDT | 240.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 3.13% |
| FDX241220P00250000 | 2024-04-30 11:52AM EDT | 250.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 1.56% |
| FDX241220P00260000 | 2024-05-01 3:27PM EDT | 260.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 26 | 399 | 0.10% |
| FDX241220P00270000 | 2024-05-01 3:27PM EDT | 270.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FDX241220P00280000 | 2024-04-02 10:41AM EDT | 280.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| FDX241220P00290000 | 2024-04-22 10:07AM EDT | 290.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FDX241220P00300000 | 2024-04-11 9:39AM EDT | 300.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| FDX241220P00310000 | 2024-04-30 3:35PM EDT | 310.00 | 50.38 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| FDX241220P00320000 | 2024-04-16 12:14PM EDT | 320.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241220P00330000 | 2024-04-09 1:27PM EDT | 330.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| FDX241220P00340000 | 2024-04-09 1:26PM EDT | 340.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FDX241220P00350000 | 2024-03-28 9:39AM EDT | 350.00 | 62.65 | 81.90 | 86.20 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241220P00370000 | 2023-12-20 3:26PM EDT | 370.00 | 121.78 | 121.55 | 125.30 | 0.00 | - | 46 | 0 | 51.97% |
© 2024 Yahoo. All rights reserved.