Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
266.99+3.62 (+1.37%)
At close: 04:00PM EDT
266.60 -0.39 (-0.15%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX250620C001200002024-04-05 3:47PM EDT120.00156.73147.50152.500.00-1150.45%
FDX250620C001500002024-03-22 11:17AM EDT150.00139.73120.50125.500.00-1151.61%
FDX250620C001650002024-03-22 3:19PM EDT165.00125.68108.45111.750.00-6047.25%
FDX250620C001700002024-03-22 3:19PM EDT170.00121.31103.00107.550.00-6046.46%
FDX250620C001800002024-03-21 2:28PM EDT180.0094.7595.6599.500.00--345.22%
FDX250620C001900002024-03-05 1:56PM EDT190.0072.5094.5598.850.00-4950.70%
FDX250620C001950002024-02-08 1:14PM EDT195.0062.5067.8569.850.00--60.00%
FDX250620C002000002024-03-28 10:00AM EDT200.0099.9778.8581.700.00-12839.80%
FDX250620C002100002024-04-15 3:45PM EDT210.0072.9071.6573.950.00-20138.39%
FDX250620C002200002024-04-15 11:09AM EDT220.0068.1063.8066.550.00-2637.12%
FDX250620C002300002024-04-05 10:27AM EDT230.0063.2556.7059.200.00-22935.62%
FDX250620C002400002024-04-18 1:50PM EDT240.0048.8750.9052.800.00-14534.80%
FDX250620C002500002024-04-15 3:46PM EDT250.0045.8044.8546.650.00-206833.89%
FDX250620C002600002024-04-12 3:37PM EDT260.0040.1039.9041.150.00-129533.23%
FDX250620C002700002024-03-22 11:10AM EDT270.0047.2034.6535.950.00-51632.50%
FDX250620C002800002024-04-15 2:51PM EDT280.0030.5729.0531.100.00-6624631.75%
FDX250620C002900002024-04-04 1:42PM EDT290.0032.0025.6526.550.00-127430.91%
FDX250620C003000002024-04-16 1:13PM EDT300.0021.0521.5523.050.00-456930.65%
FDX250620C003100002024-04-17 10:30AM EDT310.0017.9118.5519.200.00-8469129.75%
FDX250620C003200002024-04-18 9:37AM EDT320.0013.9515.5517.500.00-39630.50%
FDX250620C003300002024-04-03 11:40AM EDT330.0016.0512.9513.550.00-131428.81%
FDX250620C003400002024-04-12 3:44PM EDT340.0011.1510.7011.400.00-1415228.53%
FDX250620C003500002024-04-15 3:46PM EDT350.009.108.059.900.00-5162328.67%
FDX250620C003600002024-04-12 3:34PM EDT360.007.676.458.350.00-618028.50%
FDX250620C003700002024-04-08 3:02PM EDT370.007.905.957.050.00-411028.39%
FDX250620C003800002024-04-15 10:05AM EDT380.005.454.855.850.00-17828.15%
FDX250620C004100002024-04-09 10:02AM EDT410.003.501.603.050.00--127.10%
FDX250620C004200002024-04-19 1:48PM EDT420.002.402.102.52-0.11-4.38%4427.01%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX250620P001250002024-03-26 3:12PM EDT125.000.750.005.000.00-5854.91%
FDX250620P001300002024-04-15 11:10AM EDT130.001.030.325.000.00-252952.51%
FDX250620P001350002024-03-25 11:49AM EDT135.001.060.435.000.00-1750.20%
FDX250620P001400002024-04-15 11:10AM EDT140.001.370.003.750.00-104144.40%
FDX250620P001450002024-03-27 2:04PM EDT145.001.050.005.000.00-2014245.84%
FDX250620P001500002024-01-23 2:24PM EDT150.002.973.103.400.00-505039.42%
FDX250620P001550002024-02-07 4:53PM EDT155.004.023.403.800.00-1309238.68%
FDX250620P001600002024-04-11 1:02PM EDT160.002.351.802.740.00-2511833.86%
FDX250620P001650002024-04-05 2:40PM EDT165.002.632.574.100.00-212435.80%
FDX250620P001700002024-04-08 1:01PM EDT170.003.052.343.550.00-424132.70%
FDX250620P001750002024-04-12 3:41PM EDT175.004.053.154.950.00-322234.17%
FDX250620P001800002024-03-07 1:51PM EDT180.006.553.854.350.00-3216031.17%
FDX250620P001850002024-03-22 9:55AM EDT185.003.704.056.000.00-17532.68%
FDX250620P001900002024-04-15 3:46PM EDT190.005.853.806.350.00-2826931.54%
FDX250620P001950002024-04-04 1:42PM EDT195.005.154.357.150.00-5030831.10%
FDX250620P002000002024-04-12 10:08AM EDT200.007.156.357.30+0.15+2.14%526629.58%
FDX250620P002100002024-04-10 2:52PM EDT210.008.608.309.100.00-330928.62%
FDX250620P002200002024-04-17 10:30AM EDT220.0011.6510.6511.300.00-16546127.76%
FDX250620P002300002024-04-19 12:39PM EDT230.0013.6513.0013.90+1.39+11.34%201,42126.93%
FDX250620P002400002024-04-10 3:31PM EDT240.0016.8014.9517.30+1.05+6.67%241426.49%
FDX250620P002500002024-04-09 12:12PM EDT250.0018.1018.3520.300.00-429925.21%
FDX250620P002600002024-04-19 10:24AM EDT260.0023.4022.6524.20+0.70+3.08%312224.35%
FDX250620P002700002024-04-08 3:35PM EDT270.0024.8527.5529.150.00-212823.95%
FDX250620P002800002024-04-04 1:37PM EDT280.0027.4532.2535.750.00-5314624.51%
FDX250620P002900002024-04-04 1:30PM EDT290.0032.1036.7540.550.00-155523.03%
FDX250620P003000002024-03-05 1:58PM EDT300.0058.0039.8040.700.00--616.45%
FDX250620P003400002024-04-04 2:14PM EDT340.0066.0573.6575.950.00-9517.96%
FDX250620P003500002024-04-04 2:14PM EDT350.0074.2582.4084.500.00-2116.51%