FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116C00115000 | 2024-07-01 9:56AM EDT | 115.00 | 187.75 | 185.00 | 189.50 | 0.00 | - | 1 | 13 | 55.97% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| FDX260116C00130000 | 2024-07-08 12:20PM EDT | 130.00 | 170.50 | 171.00 | 175.00 | 0.00 | - | 1 | 0 | 51.01% |
| FDX260116C00140000 | 2024-04-18 9:34AM EDT | 140.00 | 129.21 | 120.50 | 125.50 | 0.00 | - | 2 | 2 | 0.00% |
| FDX260116C00150000 | 2024-07-02 9:31AM EDT | 150.00 | 154.40 | 153.00 | 157.50 | 0.00 | - | 1 | 12 | 48.90% |
| FDX260116C00155000 | 2023-12-11 3:31PM EDT | 155.00 | 129.30 | 103.05 | 107.80 | 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 | 0.00% |
| FDX260116C00165000 | 2023-11-27 1:41PM EDT | 165.00 | 104.79 | 96.55 | 100.30 | 0.00 | - | 5 | 6 | 0.00% |
| FDX260116C00170000 | 2024-06-10 11:58AM EDT | 170.00 | 93.16 | 129.65 | 133.90 | 0.00 | - | 4 | 4 | 34.44% |
| FDX260116C00175000 | 2024-05-10 10:36AM EDT | 175.00 | 102.07 | 83.70 | 87.25 | 0.00 | - | 1 | 4 | 0.00% |
| FDX260116C00180000 | 2024-05-21 12:54PM EDT | 180.00 | 85.43 | 83.60 | 88.00 | 0.00 | - | 1 | 3 | 0.00% |
| FDX260116C00185000 | 2023-12-26 1:58PM EDT | 185.00 | 85.50 | 81.55 | 84.10 | 0.00 | - | - | 1 | 0.00% |
| FDX260116C00190000 | 2024-07-16 9:45AM EDT | 190.00 | 129.49 | 118.05 | 121.85 | 0.00 | - | 1 | 4 | 41.46% |
| FDX260116C00195000 | 2024-06-28 10:53AM EDT | 195.00 | 118.55 | 114.05 | 117.95 | 0.00 | - | 2 | 2 | 41.18% |
| FDX260116C00200000 | 2024-07-26 2:38PM EDT | 200.00 | 112.75 | 110.60 | 114.45 | +0.15 | +0.13% | 2 | 26 | 41.31% |
| FDX260116C00210000 | 2024-07-23 1:05PM EDT | 210.00 | 104.10 | 102.90 | 106.40 | 0.00 | - | 1 | 5 | 40.09% |
| FDX260116C00220000 | 2024-07-16 11:15AM EDT | 220.00 | 108.32 | 95.40 | 98.10 | 0.00 | - | 1 | 23 | 38.46% |
| FDX260116C00230000 | 2024-07-26 12:35PM EDT | 230.00 | 89.23 | 87.95 | 90.30 | +9.23 | +11.54% | 1 | 32 | 37.21% |
| FDX260116C00240000 | 2024-07-18 11:05AM EDT | 240.00 | 91.22 | 80.80 | 82.65 | 0.00 | - | 1 | 68 | 35.95% |
| FDX260116C00250000 | 2024-07-26 1:30PM EDT | 250.00 | 76.28 | 73.90 | 75.60 | -6.92 | -8.32% | 1 | 88 | 35.04% |
| FDX260116C00260000 | 2024-07-22 9:56AM EDT | 260.00 | 72.05 | 67.35 | 69.65 | 0.00 | - | 4 | 247 | 34.82% |
| FDX260116C00270000 | 2024-07-18 3:23PM EDT | 270.00 | 67.50 | 59.50 | 63.40 | 0.00 | - | 6 | 206 | 34.12% |
| FDX260116C00280000 | 2024-07-23 3:29PM EDT | 280.00 | 57.96 | 55.30 | 56.65 | 0.00 | - | 2 | 72 | 32.84% |
| FDX260116C00290000 | 2024-07-25 12:00PM EDT | 290.00 | 52.25 | 49.75 | 51.95 | 0.00 | - | 6 | 118 | 32.86% |
| FDX260116C00300000 | 2024-07-26 12:17PM EDT | 300.00 | 46.02 | 44.55 | 45.90 | +1.67 | +3.77% | 4 | 567 | 31.69% |
| FDX260116C00310000 | 2024-07-18 11:41AM EDT | 310.00 | 47.25 | 39.60 | 42.10 | 0.00 | - | 1 | 211 | 31.88% |
| FDX260116C00320000 | 2024-07-19 10:25AM EDT | 320.00 | 36.70 | 35.20 | 36.40 | -2.65 | -6.73% | 1 | 196 | 30.54% |
| FDX260116C00330000 | 2024-07-24 2:34PM EDT | 330.00 | 31.20 | 31.05 | 32.80 | -0.30 | -0.95% | 2 | 61 | 30.43% |
| FDX260116C00340000 | 2024-07-25 1:02PM EDT | 340.00 | 29.45 | 27.10 | 28.80 | 0.00 | - | 4 | 188 | 29.84% |
| FDX260116C00350000 | 2024-07-26 3:28PM EDT | 350.00 | 24.40 | 23.75 | 25.30 | +0.10 | +0.41% | 2 | 232 | 29.39% |
| FDX260116C00360000 | 2024-07-26 12:53PM EDT | 360.00 | 21.07 | 20.60 | 21.75 | +0.14 | +0.67% | 34 | 106 | 28.69% |
| FDX260116C00370000 | 2024-07-18 1:09PM EDT | 370.00 | 22.73 | 17.90 | 19.05 | 0.00 | - | 1 | 90 | 28.39% |
| FDX260116C00380000 | 2024-07-18 3:44PM EDT | 380.00 | 19.20 | 15.40 | 16.90 | 0.00 | - | 2 | 26 | 28.33% |
| FDX260116C00390000 | 2024-07-26 11:24AM EDT | 390.00 | 13.55 | 13.25 | 14.15 | -1.21 | -8.20% | 15 | 34 | 27.59% |
| FDX260116C00400000 | 2024-07-22 3:18PM EDT | 400.00 | 12.16 | 11.35 | 12.55 | -2.24 | -15.56% | 2 | 97 | 27.61% |
| FDX260116C00410000 | 2024-07-25 2:34PM EDT | 410.00 | 10.40 | 9.70 | 10.50 | 0.00 | - | 230 | 396 | 27.05% |
| FDX260116C00420000 | 2024-07-18 3:44PM EDT | 420.00 | 10.95 | 8.25 | 9.05 | 0.00 | - | 9 | 75 | 26.85% |
| FDX260116C00440000 | 2024-07-25 3:57PM EDT | 440.00 | 6.30 | 6.00 | 6.75 | 0.00 | - | 27 | 29 | 26.58% |
| FDX260116C00450000 | 2024-07-23 2:08PM EDT | 450.00 | 6.00 | 5.35 | 7.10 | 0.00 | - | - | 1 | 28.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116P00115000 | 2024-07-26 3:02PM EDT | 115.00 | 1.20 | 0.50 | 1.20 | +0.18 | +17.65% | 2 | 35 | 42.80% |
| FDX260116P00120000 | 2024-07-23 3:57PM EDT | 120.00 | 1.00 | 0.50 | 1.24 | 0.00 | - | 3 | 10 | 41.30% |
| FDX260116P00125000 | 2024-07-17 11:04AM EDT | 125.00 | 1.15 | 0.50 | 1.41 | 0.00 | - | 1 | 77 | 40.56% |
| FDX260116P00130000 | 2024-07-08 9:36AM EDT | 130.00 | 0.56 | 0.55 | 1.63 | 0.00 | - | 1 | 119 | 40.00% |
| FDX260116P00135000 | 2024-06-27 10:05AM EDT | 135.00 | 1.28 | 0.59 | 1.84 | 0.00 | - | 1 | 645 | 39.32% |
| FDX260116P00140000 | 2024-07-15 12:30PM EDT | 140.00 | 2.15 | 0.72 | 2.07 | 0.00 | - | 1 | 9 | 38.65% |
| FDX260116P00145000 | 2024-03-21 1:50PM EDT | 145.00 | 3.35 | 2.85 | 3.30 | 0.00 | - | 1 | 4 | 41.13% |
| FDX260116P00150000 | 2024-07-08 12:10PM EDT | 150.00 | 2.03 | 1.05 | 2.61 | 0.00 | - | 1 | 45 | 37.40% |
| FDX260116P00155000 | 2024-07-26 9:50AM EDT | 155.00 | 2.05 | 3.70 | 4.05 | -0.75 | -26.79% | 25 | 14 | 39.85% |
| FDX260116P00160000 | 2024-06-25 11:22AM EDT | 160.00 | 4.55 | 1.80 | 3.30 | 0.00 | - | 2 | 15 | 36.34% |
| FDX260116P00165000 | 2024-07-08 12:07PM EDT | 165.00 | 2.80 | 1.74 | 3.65 | 0.00 | - | 11 | 38 | 35.72% |
| FDX260116P00170000 | 2024-07-16 10:07AM EDT | 170.00 | 2.64 | 2.65 | 3.30 | 0.00 | - | 20 | 112 | 33.38% |
| FDX260116P00175000 | 2024-07-23 1:43PM EDT | 175.00 | 3.55 | 2.86 | 3.70 | 0.00 | - | 1 | 2,148 | 32.90% |
| FDX260116P00180000 | 2024-07-11 11:42AM EDT | 180.00 | 3.95 | 3.70 | 4.15 | 0.00 | - | 3 | 186 | 32.47% |
| FDX260116P00185000 | 2024-06-24 11:28AM EDT | 185.00 | 8.05 | 4.30 | 4.75 | 0.00 | - | 2 | 60 | 32.24% |
| FDX260116P00190000 | 2024-07-15 12:08PM EDT | 190.00 | 4.90 | 4.65 | 5.15 | 0.00 | - | 5 | 158 | 31.56% |
| FDX260116P00195000 | 2024-07-02 9:31AM EDT | 195.00 | 6.00 | 5.25 | 5.70 | 0.00 | - | 15 | 57 | 31.09% |
| FDX260116P00200000 | 2024-07-05 10:27AM EDT | 200.00 | 6.50 | 5.85 | 6.35 | 0.00 | - | 4 | 361 | 30.71% |
| FDX260116P00210000 | 2024-07-12 3:49PM EDT | 210.00 | 7.55 | 7.30 | 7.75 | 0.00 | - | 114 | 593 | 29.88% |
| FDX260116P00220000 | 2024-07-24 10:34AM EDT | 220.00 | 9.30 | 8.90 | 9.40 | 0.00 | - | 1 | 398 | 29.11% |
| FDX260116P00230000 | 2024-07-26 3:39PM EDT | 230.00 | 10.80 | 10.85 | 11.40 | +0.45 | +4.35% | 251 | 60 | 28.45% |
| FDX260116P00240000 | 2024-07-23 11:32AM EDT | 240.00 | 12.84 | 13.00 | 13.65 | 0.00 | - | 10 | 324 | 27.76% |
| FDX260116P00250000 | 2024-07-24 3:19PM EDT | 250.00 | 16.35 | 14.55 | 16.15 | 0.00 | - | 3 | 293 | 27.03% |
| FDX260116P00260000 | 2024-07-19 1:56PM EDT | 260.00 | 17.50 | 18.05 | 19.00 | 0.00 | - | 1 | 132 | 26.33% |
| FDX260116P00270000 | 2024-07-23 11:32AM EDT | 270.00 | 20.79 | 20.30 | 22.35 | 0.00 | - | 10 | 83 | 25.75% |
| FDX260116P00280000 | 2024-07-11 2:26PM EDT | 280.00 | 25.32 | 25.10 | 25.80 | 0.00 | - | 2 | 146 | 24.97% |
| FDX260116P00290000 | 2024-07-26 11:50AM EDT | 290.00 | 29.80 | 29.00 | 29.75 | +0.68 | +2.34% | 25 | 16 | 24.28% |
| FDX260116P00300000 | 2024-07-26 9:37AM EDT | 300.00 | 34.10 | 33.30 | 34.05 | +2.10 | +6.56% | 2 | 45 | 23.55% |
| FDX260116P00310000 | 2024-07-24 2:43PM EDT | 310.00 | 37.50 | 37.85 | 38.80 | -1.64 | -4.19% | 1 | 248 | 22.84% |
| FDX260116P00320000 | 2024-07-26 11:41AM EDT | 320.00 | 43.75 | 43.05 | 44.05 | -0.45 | -1.02% | 5 | 9 | 22.17% |
| FDX260116P00330000 | 2024-07-08 12:39PM EDT | 330.00 | 50.15 | 48.45 | 49.75 | 0.00 | - | 9 | 16 | 21.49% |
| FDX260116P00340000 | 2024-07-19 3:40PM EDT | 340.00 | 52.05 | 54.45 | 55.90 | 0.00 | - | 2 | 11 | 20.80% |
| FDX260116P00350000 | 2024-07-08 12:55PM EDT | 350.00 | 62.87 | 61.05 | 62.30 | 0.00 | - | 10 | 10 | 19.94% |
| FDX260116P00360000 | 2024-07-19 3:40PM EDT | 360.00 | 64.60 | 68.00 | 69.30 | 0.00 | - | 2 | 1 | 19.17% |
| FDX260116P00370000 | 2024-04-10 10:28AM EDT | 370.00 | 99.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 41.42% |
| FDX260116P00390000 | 2024-06-28 10:56AM EDT | 390.00 | 90.20 | 91.65 | 93.20 | 0.00 | - | 2 | 0 | 16.95% |
| FDX260116P00420000 | 2024-06-26 9:48AM EDT | 420.00 | 132.73 | 119.50 | 124.00 | 0.00 | - | 2 | 2 | 21.33% |
© 2024 Yahoo. All rights reserved.