FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919C00120000 | 2024-09-20 10:03AM EDT | 120.00 | 138.57 | 141.15 | 144.00 | 0.00 | - | 3 | 3 | 55.27% |
| FDX250919C00150000 | 2024-08-21 3:57PM EDT | 150.00 | 144.87 | 108.05 | 111.50 | 0.00 | - | 1 | 1 | 29.90% |
| FDX250919C00165000 | 2024-06-28 9:52AM EDT | 165.00 | 139.00 | 138.05 | 142.50 | 0.00 | - | 4 | 2 | 107.33% |
| FDX250919C00170000 | 2024-09-23 11:40AM EDT | 170.00 | 94.00 | 95.70 | 97.65 | 0.00 | - | - | 1 | 42.52% |
| FDX250919C00185000 | 2024-10-02 3:15PM EDT | 185.00 | 89.75 | 83.00 | 84.80 | 0.00 | - | 2 | 2 | 40.13% |
| FDX250919C00190000 | 2024-07-16 3:45PM EDT | 190.00 | 130.25 | 100.50 | 104.50 | 0.00 | - | 2 | 3 | 70.88% |
| FDX250919C00195000 | 2024-10-04 9:40AM EDT | 195.00 | 77.85 | 75.00 | 76.20 | +0.05 | +0.06% | 2 | 1 | 38.11% |
| FDX250919C00200000 | 2024-10-04 3:57PM EDT | 200.00 | 71.72 | 70.15 | 72.10 | -4.68 | -6.13% | 1 | 4 | 37.31% |
| FDX250919C00210000 | 2024-10-03 10:34AM EDT | 210.00 | 66.50 | 63.25 | 64.55 | 0.00 | - | 6 | 9 | 36.36% |
| FDX250919C00220000 | 2024-10-03 10:34AM EDT | 220.00 | 59.00 | 55.90 | 57.35 | 0.00 | - | 2 | 13 | 35.42% |
| FDX250919C00230000 | 2024-10-03 10:39AM EDT | 230.00 | 52.00 | 49.20 | 50.35 | 0.00 | - | 10 | 57 | 34.28% |
| FDX250919C00240000 | 2024-10-03 10:34AM EDT | 240.00 | 45.65 | 42.90 | 43.70 | 0.00 | - | 2 | 44 | 33.12% |
| FDX250919C00250000 | 2024-10-03 10:39AM EDT | 250.00 | 39.50 | 36.90 | 37.85 | 0.00 | - | 14 | 235 | 32.38% |
| FDX250919C00260000 | 2024-10-04 3:47PM EDT | 260.00 | 32.16 | 31.60 | 32.40 | -2.14 | -6.24% | 2 | 43 | 31.59% |
| FDX250919C00270000 | 2024-10-04 2:55PM EDT | 270.00 | 26.65 | 25.80 | 27.35 | -4.35 | -14.03% | 13 | 65 | 30.74% |
| FDX250919C00280000 | 2024-10-04 12:32PM EDT | 280.00 | 22.35 | 22.10 | 22.90 | -5.30 | -19.17% | 2 | 219 | 30.03% |
| FDX250919C00290000 | 2024-10-03 3:59PM EDT | 290.00 | 19.50 | 17.90 | 19.00 | 0.00 | - | 2 | 232 | 29.40% |
| FDX250919C00300000 | 2024-10-04 12:33PM EDT | 300.00 | 15.00 | 14.45 | 15.50 | -1.95 | -11.50% | 5 | 263 | 28.70% |
| FDX250919C00310000 | 2024-10-01 11:05AM EDT | 310.00 | 16.00 | 11.80 | 12.55 | 0.00 | - | 3 | 253 | 28.13% |
| FDX250919C00320000 | 2024-10-04 10:36AM EDT | 320.00 | 9.89 | 9.50 | 10.00 | -0.51 | -4.90% | 2 | 112 | 27.54% |
| FDX250919C00330000 | 2024-10-03 11:27AM EDT | 330.00 | 8.90 | 7.45 | 8.00 | 0.00 | - | 28 | 141 | 27.16% |
| FDX250919C00340000 | 2024-10-04 10:52AM EDT | 340.00 | 6.85 | 5.85 | 6.30 | -0.20 | -2.84% | 1 | 254 | 26.75% |
| FDX250919C00350000 | 2024-10-04 12:33PM EDT | 350.00 | 4.75 | 4.55 | 4.95 | -0.40 | -7.77% | 3 | 150 | 26.44% |
| FDX250919C00360000 | 2024-09-24 2:01PM EDT | 360.00 | 4.10 | 3.50 | 3.90 | 0.00 | - | 6 | 199 | 26.22% |
| FDX250919C00370000 | 2024-09-27 11:56AM EDT | 370.00 | 3.95 | 2.63 | 3.05 | 0.00 | - | 15 | 192 | 26.01% |
| FDX250919C00380000 | 2024-09-24 10:26AM EDT | 380.00 | 2.42 | 2.02 | 2.61 | 0.00 | - | 2 | 120 | 26.40% |
| FDX250919C00390000 | 2024-09-19 2:38PM EDT | 390.00 | 9.30 | 1.45 | 2.24 | 0.00 | - | 160 | 111 | 26.78% |
| FDX250919C00400000 | 2024-09-20 3:35PM EDT | 400.00 | 1.25 | 1.05 | 1.75 | 0.00 | - | 2 | 86 | 26.60% |
| FDX250919C00410000 | 2024-09-20 10:57AM EDT | 410.00 | 1.01 | 0.83 | 1.90 | 0.00 | - | 8 | 181 | 28.22% |
| FDX250919C00420000 | 2024-09-19 3:54PM EDT | 420.00 | 4.95 | 0.57 | 1.44 | 0.00 | - | 30 | 91 | 27.81% |
| FDX250919C00430000 | 2024-09-20 2:33PM EDT | 430.00 | 0.80 | 0.34 | 1.34 | 0.00 | - | 1 | 25 | 28.48% |
| FDX250919C00440000 | 2024-09-23 10:23AM EDT | 440.00 | 0.57 | 0.19 | 1.06 | 0.00 | - | 2 | 3 | 28.31% |
| FDX250919C00450000 | 2024-09-30 10:37AM EDT | 450.00 | 0.83 | 0.13 | 0.87 | 0.00 | - | 23 | 31 | 28.33% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919P00115000 | 2024-09-13 9:38AM EDT | 115.00 | 0.64 | 0.18 | 1.06 | 0.00 | - | 3 | 30 | 46.20% |
| FDX250919P00120000 | 2024-09-20 3:58PM EDT | 120.00 | 1.16 | 0.25 | 1.83 | 0.00 | - | 2 | 45 | 48.96% |
| FDX250919P00125000 | 2024-01-09 10:30AM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FDX250919P00130000 | 2024-01-09 10:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX250919P00135000 | 2024-09-06 1:19PM EDT | 135.00 | 1.26 | 0.60 | 1.50 | 0.00 | - | 1 | 114 | 40.70% |
| FDX250919P00140000 | 2024-06-17 9:38AM EDT | 140.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 12.50% |
| FDX250919P00145000 | 2024-09-25 1:10PM EDT | 145.00 | 1.25 | 0.95 | 1.98 | 0.00 | - | 1 | 19 | 39.10% |
| FDX250919P00150000 | 2024-09-20 9:58AM EDT | 150.00 | 1.90 | 1.17 | 2.27 | 0.00 | - | 1 | 31 | 38.36% |
| FDX250919P00155000 | 2024-09-20 12:57PM EDT | 155.00 | 2.00 | 1.41 | 2.00 | 0.00 | - | 18 | 19 | 35.40% |
| FDX250919P00160000 | 2024-09-20 3:35PM EDT | 160.00 | 2.57 | 1.72 | 2.28 | 0.00 | - | 11 | 56 | 34.63% |
| FDX250919P00165000 | 2024-09-20 12:07PM EDT | 165.00 | 2.90 | 2.04 | 2.62 | 0.00 | - | 2 | 151 | 33.97% |
| FDX250919P00170000 | 2024-09-20 12:53PM EDT | 170.00 | 3.20 | 2.52 | 3.00 | 0.00 | - | 7 | 16 | 33.31% |
| FDX250919P00175000 | 2024-09-20 9:55AM EDT | 175.00 | 4.00 | 2.83 | 3.50 | 0.00 | - | 1 | 37 | 32.87% |
| FDX250919P00180000 | 2024-09-26 9:50AM EDT | 180.00 | 3.50 | 3.60 | 4.00 | 0.00 | - | 1 | 7 | 32.28% |
| FDX250919P00185000 | 2024-09-20 9:46AM EDT | 185.00 | 5.20 | 4.15 | 4.60 | 0.00 | - | 1 | 21 | 31.79% |
| FDX250919P00190000 | 2024-10-03 2:04PM EDT | 190.00 | 4.90 | 4.85 | 5.30 | 0.00 | - | 63 | 114 | 31.38% |
| FDX250919P00195000 | 2024-09-25 10:41AM EDT | 195.00 | 5.40 | 5.65 | 6.00 | 0.00 | - | 1 | 28 | 30.82% |
| FDX250919P00200000 | 2024-10-01 2:39PM EDT | 200.00 | 5.95 | 6.50 | 6.85 | 0.00 | - | 4 | 57 | 30.40% |
| FDX250919P00210000 | 2024-10-03 9:45AM EDT | 210.00 | 8.39 | 8.55 | 8.95 | 0.00 | - | 10 | 392 | 29.76% |
| FDX250919P00220000 | 2024-10-04 3:08PM EDT | 220.00 | 11.40 | 10.90 | 11.35 | +0.20 | +1.79% | 18 | 530 | 28.96% |
| FDX250919P00230000 | 2024-10-04 2:16PM EDT | 230.00 | 14.20 | 13.70 | 14.20 | +0.45 | +3.27% | 2 | 222 | 28.18% |
| FDX250919P00240000 | 2024-10-02 11:13AM EDT | 240.00 | 15.90 | 17.00 | 17.60 | 0.00 | - | 67 | 824 | 27.48% |
| FDX250919P00250000 | 2024-10-04 2:25PM EDT | 250.00 | 21.20 | 20.80 | 21.35 | +1.95 | +10.13% | 150 | 121 | 26.60% |
| FDX250919P00260000 | 2024-10-03 3:47PM EDT | 260.00 | 24.75 | 25.10 | 25.75 | 0.00 | - | 5 | 165 | 25.84% |
| FDX250919P00270000 | 2024-10-01 3:45PM EDT | 270.00 | 26.70 | 29.35 | 30.50 | 0.00 | - | 7 | 104 | 24.86% |
| FDX250919P00280000 | 2024-10-03 12:11PM EDT | 280.00 | 33.70 | 35.25 | 35.95 | 0.00 | - | 2 | 147 | 23.99% |
| FDX250919P00290000 | 2024-10-04 2:16PM EDT | 290.00 | 42.00 | 40.25 | 42.30 | +3.15 | +8.11% | 2 | 91 | 23.43% |
| FDX250919P00300000 | 2024-09-20 12:57PM EDT | 300.00 | 49.28 | 47.70 | 49.45 | 0.00 | - | 14 | 95 | 23.12% |
| FDX250919P00310000 | 2024-09-24 10:12AM EDT | 310.00 | 52.20 | 53.10 | 55.90 | 0.00 | - | 1 | 17 | 21.33% |
| FDX250919P00320000 | 2024-10-02 11:13AM EDT | 320.00 | 58.25 | 62.25 | 63.70 | 0.00 | - | 2 | 18 | 20.40% |
| FDX250919P00330000 | 2024-10-03 12:12PM EDT | 330.00 | 67.30 | 70.55 | 71.80 | 0.00 | - | 2 | 2 | 19.02% |
| FDX250919P00340000 | 2024-09-26 1:52PM EDT | 340.00 | 73.90 | 79.50 | 80.65 | 0.00 | - | 2 | 3 | 18.02% |
| FDX250919P00350000 | 2024-08-23 3:00PM EDT | 350.00 | 60.45 | 93.00 | 97.05 | 0.00 | - | 2 | 27 | 30.86% |
| FDX250919P00370000 | 2024-09-27 3:59PM EDT | 370.00 | 102.50 | 107.55 | 110.70 | 0.00 | - | 1 | 0 | 22.35% |
| FDX250919P00380000 | 2024-07-15 3:32PM EDT | 380.00 | 77.50 | 95.05 | 99.45 | 0.00 | - | 14 | 7 | 0.00% |
| FDX250919P00390000 | 2024-07-15 3:31PM EDT | 390.00 | 86.00 | 104.55 | 108.95 | 0.00 | - | 4 | 2 | 0.00% |
| FDX250919P00420000 | 2024-07-12 2:30PM EDT | 420.00 | 120.40 | 140.50 | 145.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.