FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116C00115000 | 2024-04-02 2:44PM EDT | 115.00 | 162.72 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| FDX260116C00120000 | 2024-01-11 3:44PM EDT | 120.00 | 135.05 | 124.50 | 128.65 | 0.00 | - | 1 | 1 | 0.00% |
| FDX260116C00125000 | 2023-10-16 9:30AM EDT | 125.00 | 127.85 | 133.40 | 138.45 | 0.00 | - | 4 | 5 | 38.00% |
| FDX260116C00140000 | 2024-04-18 9:34AM EDT | 140.00 | 129.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FDX260116C00150000 | 2024-02-23 12:52PM EDT | 150.00 | 103.40 | 139.50 | 143.45 | 0.00 | - | 2 | 12 | 72.59% |
| FDX260116C00155000 | 2023-12-11 3:31PM EDT | 155.00 | 129.30 | 100.80 | 105.40 | 0.00 | - | 5 | 5 | 0.00% |
| FDX260116C00160000 | 2024-03-22 9:41AM EDT | 160.00 | 136.13 | 114.50 | 119.45 | 0.00 | - | 3 | 3 | 52.07% |
| FDX260116C00165000 | 2023-11-27 1:41PM EDT | 165.00 | 104.79 | 96.55 | 100.30 | 0.00 | - | 5 | 6 | 29.45% |
| FDX260116C00175000 | 2024-03-13 10:14AM EDT | 175.00 | 96.56 | 104.75 | 107.75 | 0.00 | - | 1 | 4 | 49.37% |
| FDX260116C00180000 | 2024-03-21 10:59AM EDT | 180.00 | 96.30 | 100.05 | 103.15 | 0.00 | - | 1 | 3 | 47.64% |
| FDX260116C00185000 | 2023-12-26 1:58PM EDT | 185.00 | 85.50 | 81.55 | 84.10 | 0.00 | - | - | 1 | 29.18% |
| FDX260116C00190000 | 2024-02-13 10:39AM EDT | 190.00 | 70.00 | 83.20 | 85.90 | 0.00 | - | 1 | 4 | 35.64% |
| FDX260116C00195000 | 2024-01-24 2:43PM EDT | 195.00 | 74.26 | 69.05 | 70.00 | 0.00 | - | 1 | 2 | 20.46% |
| FDX260116C00200000 | 2024-03-27 2:56PM EDT | 200.00 | 102.45 | 83.60 | 85.60 | 0.00 | - | 2 | 36 | 41.82% |
| FDX260116C00210000 | 2024-03-26 3:54PM EDT | 210.00 | 97.60 | 76.45 | 77.95 | 0.00 | - | 1 | 6 | 39.99% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| FDX260116C00230000 | 2024-04-18 1:19PM EDT | 230.00 | 62.43 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| FDX260116C00240000 | 2024-04-25 9:30AM EDT | 240.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| FDX260116C00250000 | 2024-04-22 12:05PM EDT | 250.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| FDX260116C00260000 | 2024-05-01 1:58PM EDT | 260.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| FDX260116C00270000 | 2024-04-30 12:28PM EDT | 270.00 | 40.59 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.78% |
| FDX260116C00280000 | 2024-04-24 12:25PM EDT | 280.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 1.56% |
| FDX260116C00290000 | 2024-04-30 3:43PM EDT | 290.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 1.56% |
| FDX260116C00300000 | 2024-04-30 11:22AM EDT | 300.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 3.13% |
| FDX260116C00310000 | 2024-04-17 1:17PM EDT | 310.00 | 25.24 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 3.13% |
| FDX260116C00320000 | 2024-04-30 3:42PM EDT | 320.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 8 | 205 | 3.13% |
| FDX260116C00330000 | 2024-04-30 3:46PM EDT | 330.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 3.13% |
| FDX260116C00340000 | 2024-04-24 10:36AM EDT | 340.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| FDX260116C00350000 | 2024-04-30 3:58PM EDT | 350.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 24 | 206 | 6.25% |
| FDX260116C00360000 | 2024-04-25 11:34AM EDT | 360.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 6.25% |
| FDX260116C00370000 | 2024-04-23 12:10PM EDT | 370.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| FDX260116C00380000 | 2024-04-22 1:45PM EDT | 380.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| FDX260116C00390000 | 2024-04-23 10:57AM EDT | 390.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 6.25% |
| FDX260116C00400000 | 2024-04-22 2:56PM EDT | 400.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 6.25% |
| FDX260116C00410000 | 2024-04-29 12:38PM EDT | 410.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| FDX260116C00420000 | 2024-04-16 11:07AM EDT | 420.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116P00115000 | 2024-03-26 10:49AM EDT | 115.00 | 1.08 | 1.25 | 1.97 | 0.00 | - | 2 | 35 | 38.94% |
| FDX260116P00120000 | 2024-02-14 4:21PM EDT | 120.00 | 2.96 | 1.88 | 2.84 | 0.00 | - | 2 | 3 | 40.30% |
| FDX260116P00125000 | 2024-04-23 10:15AM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| FDX260116P00130000 | 2024-04-16 2:41PM EDT | 130.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 24 | 88 | 12.50% |
| FDX260116P00135000 | 2024-04-16 2:41PM EDT | 135.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 643 | 12.50% |
| FDX260116P00140000 | 2024-02-14 4:21PM EDT | 140.00 | 4.60 | 3.35 | 4.00 | 0.00 | - | 4 | 12 | 36.37% |
| FDX260116P00145000 | 2024-03-21 1:50PM EDT | 145.00 | 3.35 | 2.85 | 3.30 | 0.00 | - | 1 | 4 | 32.97% |
| FDX260116P00150000 | 2024-04-30 2:47PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| FDX260116P00155000 | 2024-03-26 12:50PM EDT | 155.00 | 2.80 | 3.70 | 4.05 | 0.00 | - | 4 | 14 | 31.55% |
| FDX260116P00160000 | 2024-02-14 4:21PM EDT | 160.00 | 7.39 | 5.45 | 6.30 | 0.00 | - | 2 | 17 | 34.24% |
| FDX260116P00165000 | 2024-03-27 3:26PM EDT | 165.00 | 3.91 | 4.65 | 4.95 | 0.00 | - | 1 | 27 | 30.22% |
| FDX260116P00170000 | 2024-04-02 11:20AM EDT | 170.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 6.25% |
| FDX260116P00175000 | 2024-04-03 12:42PM EDT | 175.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2,034 | 6.25% |
| FDX260116P00180000 | 2024-04-12 10:50AM EDT | 180.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 6.25% |
| FDX260116P00185000 | 2024-04-26 1:08PM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| FDX260116P00190000 | 2024-04-04 12:53PM EDT | 190.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 6.25% |
| FDX260116P00195000 | 2024-04-29 2:30PM EDT | 195.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| FDX260116P00200000 | 2024-04-26 1:59PM EDT | 200.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 3.13% |
| FDX260116P00210000 | 2024-04-18 9:35AM EDT | 210.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 3.13% |
| FDX260116P00220000 | 2024-04-25 11:35AM EDT | 220.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 3.13% |
| FDX260116P00230000 | 2024-04-29 12:05PM EDT | 230.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 1.56% |
| FDX260116P00240000 | 2024-04-29 12:05PM EDT | 240.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 1.56% |
| FDX260116P00250000 | 2024-04-29 10:38AM EDT | 250.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 100 | 258 | 0.78% |
| FDX260116P00260000 | 2024-04-26 3:08PM EDT | 260.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 0.05% |
| FDX260116P00270000 | 2024-04-22 1:20PM EDT | 270.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| FDX260116P00280000 | 2024-04-16 1:10PM EDT | 280.00 | 39.27 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FDX260116P00290000 | 2024-03-26 12:38PM EDT | 290.00 | 33.40 | 43.30 | 44.25 | 0.00 | - | 4 | 8 | 18.97% |
| FDX260116P00300000 | 2024-04-30 3:50PM EDT | 300.00 | 50.66 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 0.00% |
| FDX260116P00310000 | 2024-03-27 10:33AM EDT | 310.00 | 45.25 | 54.20 | 56.70 | 0.00 | - | 9 | 0 | 16.63% |
| FDX260116P00320000 | 2024-04-03 2:36PM EDT | 320.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDX260116P00330000 | 2024-03-22 9:34AM EDT | 330.00 | 59.83 | 67.80 | 71.30 | 0.00 | - | 1 | 8 | 13.33% |
| FDX260116P00340000 | 2023-12-21 4:17PM EDT | 340.00 | 95.22 | 92.10 | 95.45 | 0.00 | - | 1 | 11 | 29.20% |
| FDX260116P00350000 | 2023-12-01 4:59PM EDT | 350.00 | 88.60 | 95.20 | 99.30 | 0.00 | - | 3 | 3 | 25.23% |
| FDX260116P00370000 | 2024-04-10 10:28AM EDT | 370.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX260116P00420000 | 2024-04-10 10:28AM EDT | 420.00 | 149.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.