FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 76.33% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 0.00% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 0.00% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 0.00% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 0.00% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 0.00% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 0.00% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 43.09% |
| FDX250117C00140000 | 2024-04-17 10:29AM EDT | 140.00 | 127.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-04-12 1:47PM EDT | 150.00 | 120.85 | 0.00 | 0.00 | 0.00 | - | 30 | 169 | 0.00% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FDX250117C00160000 | 2024-04-17 1:09PM EDT | 160.00 | 107.25 | 0.00 | 0.00 | 0.00 | - | 40 | 321 | 0.00% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 39.12% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 39.08% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 38.62% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 32.84% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 0.00% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| FDX250117C00195000 | 2024-03-28 10:00AM EDT | 195.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| FDX250117C00200000 | 2024-04-16 1:23PM EDT | 200.00 | 73.62 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 0.00% |
| FDX250117C00210000 | 2024-04-11 12:59PM EDT | 210.00 | 71.47 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 220.00 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 32.45% |
| FDX250117C00230000 | 2024-04-19 9:56AM EDT | 230.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 0.00% |
| FDX250117C00240000 | 2024-04-03 9:58AM EDT | 240.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| FDX250117C00250000 | 2024-04-19 3:42PM EDT | 250.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 50 | 482 | 0.00% |
| FDX250117C00260000 | 2024-04-19 2:58PM EDT | 260.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1 | 928 | 0.00% |
| FDX250117C00270000 | 2024-04-22 12:27PM EDT | 270.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 14 | 1,122 | 0.00% |
| FDX250117C00280000 | 2024-04-22 2:26PM EDT | 280.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,326 | 0.78% |
| FDX250117C00290000 | 2024-04-22 11:39AM EDT | 290.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 1.56% |
| FDX250117C00300000 | 2024-04-22 1:14PM EDT | 300.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,581 | 3.13% |
| FDX250117C00310000 | 2024-04-19 3:18PM EDT | 310.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 9 | 543 | 3.13% |
| FDX250117C00320000 | 2024-04-22 2:59PM EDT | 320.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 767 | 3.13% |
| FDX250117C00330000 | 2024-04-18 10:44AM EDT | 330.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 6.25% |
| FDX250117C00340000 | 2024-04-22 1:24PM EDT | 340.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 6.25% |
| FDX250117C00350000 | 2024-04-22 11:43AM EDT | 350.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 6.25% |
| FDX250117C00360000 | 2024-04-15 11:49AM EDT | 360.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 180 | 239 | 6.25% |
| FDX250117C00370000 | 2024-04-09 11:20AM EDT | 370.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 6.25% |
| FDX250117C00380000 | 2024-04-15 2:27PM EDT | 380.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 207 | 6.25% |
| FDX250117C00390000 | 2024-04-08 2:57PM EDT | 390.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| FDX250117C00400000 | 2024-04-22 2:38PM EDT | 400.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 276 | 6.25% |
| FDX250117C00410000 | 2024-04-08 2:57PM EDT | 410.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| FDX250117C00420000 | 2024-04-15 2:50PM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-04-02 10:11AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 25.00% |
| FDX250117P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| FDX250117P00085000 | 2024-03-07 3:27PM EDT | 85.00 | 0.12 | 0.02 | 0.43 | 0.00 | - | 2 | 135 | 57.32% |
| FDX250117P00090000 | 2024-02-29 11:51AM EDT | 90.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 28 | 50.49% |
| FDX250117P00095000 | 2024-04-19 2:48PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| FDX250117P00100000 | 2024-04-22 1:44PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 25.00% |
| FDX250117P00105000 | 2024-04-11 3:22PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| FDX250117P00110000 | 2024-04-17 2:21PM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| FDX250117P00115000 | 2024-04-11 3:23PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 25.00% |
| FDX250117P00120000 | 2024-04-10 10:44AM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 25.00% |
| FDX250117P00125000 | 2024-02-29 3:20PM EDT | 125.00 | 0.68 | 0.00 | 0.46 | 0.00 | - | 2 | 120 | 43.36% |
| FDX250117P00130000 | 2024-04-19 12:46PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 12.50% |
| FDX250117P00135000 | 2024-04-19 1:15PM EDT | 135.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 12.50% |
| FDX250117P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 12.50% |
| FDX250117P00145000 | 2024-04-16 3:35PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
| FDX250117P00150000 | 2024-04-15 3:24PM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 12.50% |
| FDX250117P00155000 | 2024-04-10 9:30AM EDT | 155.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 12.50% |
| FDX250117P00160000 | 2024-04-18 3:53PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 555 | 12.50% |
| FDX250117P00165000 | 2024-04-22 10:49AM EDT | 165.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 902 | 12.50% |
| FDX250117P00170000 | 2024-04-01 3:59PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 524 | 12.50% |
| FDX250117P00175000 | 2024-04-19 3:11PM EDT | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 863 | 12.50% |
| FDX250117P00180000 | 2024-04-16 3:41PM EDT | 180.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 12.50% |
| FDX250117P00185000 | 2024-03-21 10:01AM EDT | 185.00 | 3.30 | 2.37 | 2.67 | 0.00 | - | 11 | 535 | 33.37% |
| FDX250117P00190000 | 2024-04-12 10:36AM EDT | 190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 6.25% |
| FDX250117P00195000 | 2024-04-22 3:28PM EDT | 195.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 6.25% |
| FDX250117P00200000 | 2024-04-19 2:16PM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 203 | 2,151 | 6.25% |
| FDX250117P00210000 | 2024-04-19 2:24PM EDT | 210.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,515 | 6.25% |
| FDX250117P00220000 | 2024-04-22 3:17PM EDT | 220.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,717 | 6.25% |
| FDX250117P00230000 | 2024-04-19 11:29AM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 85 | 800 | 3.13% |
| FDX250117P00240000 | 2024-04-19 10:07AM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,227 | 3.13% |
| FDX250117P00250000 | 2024-04-19 1:22PM EDT | 250.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 12 | 959 | 1.56% |
| FDX250117P00260000 | 2024-04-22 10:55AM EDT | 260.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,429 | 1.56% |
| FDX250117P00270000 | 2024-04-19 10:13AM EDT | 270.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 21 | 1,624 | 0.20% |
| FDX250117P00280000 | 2024-04-19 10:14AM EDT | 280.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 0.00% |
| FDX250117P00290000 | 2024-04-19 1:22PM EDT | 290.00 | 33.86 | 0.00 | 0.00 | 0.00 | - | 20 | 442 | 0.00% |
| FDX250117P00300000 | 2024-04-08 3:20PM EDT | 300.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 17 | 192 | 0.00% |
| FDX250117P00310000 | 2024-04-01 12:01PM EDT | 310.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| FDX250117P00320000 | 2024-03-25 12:29PM EDT | 320.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| FDX250117P00330000 | 2024-04-08 10:22AM EDT | 330.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FDX250117P00340000 | 2024-04-04 2:23PM EDT | 340.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| FDX250117P00350000 | 2024-03-27 3:17PM EDT | 350.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| FDX250117P00370000 | 2024-04-15 2:29PM EDT | 370.00 | 102.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 39.47% |
| FDX250117P00420000 | 2024-02-02 10:35AM EDT | 420.00 | 180.06 | 172.05 | 175.80 | 0.00 | - | 5 | 0 | 68.19% |
© 2024 Yahoo. All rights reserved.