Australia markets close in 2 hours 13 minutes

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.25+0.56 (+0.27%)
At close: 04:00PM EDT
206.04 +0.79 (+0.38%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220527C001700002022-05-19 3:23PM EDT170.0031.3434.2536.350.00--189.06%
FDX220527C001750002022-05-04 3:57PM EDT175.0035.0029.3531.000.00-1212124.02%
FDX220527C001800002022-04-29 9:35AM EDT180.0029.0524.3526.250.00-1164.84%
FDX220527C001850002022-05-23 10:13AM EDT185.0018.4519.6521.100.00-1460.94%
FDX220527C001900002022-05-20 3:47PM EDT190.0011.2014.6016.350.00-222753.42%
FDX220527C001925002022-05-20 2:21PM EDT192.507.7612.9013.950.00-4961.13%
FDX220527C001950002022-05-24 1:05PM EDT195.009.1010.6011.65-2.85-23.85%42356.98%
FDX220527C001975002022-05-24 3:03PM EDT197.508.058.509.30-0.90-10.06%173652.78%
FDX220527C002000002022-05-24 3:59PM EDT200.007.106.557.30+0.10+1.43%8316350.85%
FDX220527C002025002022-05-24 2:15PM EDT202.504.524.855.60-0.61-11.89%11918550.02%
FDX220527C002050002022-05-24 3:44PM EDT205.003.873.403.90+0.17+4.59%8232750.88%
FDX220527C002075002022-05-24 3:56PM EDT207.502.302.202.59-0.25-9.80%18540048.29%
FDX220527C002100002022-05-24 3:55PM EDT210.001.451.261.50-0.15-9.37%21169344.65%
FDX220527C002125002022-05-24 3:59PM EDT212.500.820.710.98-0.12-12.77%12951245.85%
FDX220527C002150002022-05-24 3:56PM EDT215.000.400.350.50-0.05-11.11%36472743.85%
FDX220527C002175002022-05-24 3:03PM EDT217.500.150.160.32-0.13-46.43%2521545.65%
FDX220527C002200002022-05-24 3:38PM EDT220.000.080.050.12-0.07-46.67%5665042.77%
FDX220527C002225002022-05-24 1:41PM EDT222.500.060.010.20-0.04-40.00%2011153.13%
FDX220527C002250002022-05-24 3:26PM EDT225.000.030.010.15-0.03-50.00%335150.39%
FDX220527C002275002022-05-24 3:50PM EDT227.500.010.000.18-0.05-83.33%815256.25%
FDX220527C002300002022-05-24 2:24PM EDT230.000.020.010.02-0.03-60.00%1359450.00%
FDX220527C002325002022-05-24 2:24PM EDT232.500.020.000.06-0.02-50.00%285957.03%
FDX220527C002350002022-05-23 10:28AM EDT235.000.050.000.040.00-37458.59%
FDX220527C002375002022-05-23 10:40AM EDT237.500.020.000.050.00-32764.06%
FDX220527C002400002022-05-23 3:37PM EDT240.000.030.000.050.00-931167.97%
FDX220527C002450002022-05-23 1:43PM EDT245.000.020.000.050.00-134075.78%
FDX220527C002500002022-05-20 12:33PM EDT250.000.020.000.070.00-105886.72%
FDX220527C002550002022-05-23 12:09PM EDT255.000.030.000.040.00-1016189.06%
FDX220527C002600002022-05-20 10:44AM EDT260.000.040.000.060.00-119111100.00%
FDX220527C002650002022-05-20 10:08AM EDT265.000.040.000.050.00-530251104.69%
FDX220527C002700002022-05-24 9:38AM EDT270.000.010.000.040.00-5114109.38%
FDX220527C002750002022-05-23 1:06PM EDT275.000.010.000.020.00-5568109.38%
FDX220527C002850002022-05-16 12:08AM EDT285.000.060.000.060.00--5133.59%
FDX220527C003000002022-05-06 11:32AM EDT300.000.040.000.050.00-140149.22%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220527P001350002022-05-16 12:08AM EDT135.000.06-0.060.00--1186.72%
FDX220527P001400002022-04-25 10:05AM EDT140.000.180.000.070.00--2161.72%
FDX220527P001450002022-05-23 9:57AM EDT145.000.020.000.070.00-3132148.44%
FDX220527P001500002022-05-24 11:20AM EDT150.000.020.000.070.00-2216135.16%
FDX220527P001550002022-05-19 10:19AM EDT155.000.150.000.090.00-2022125.78%
FDX220527P001600002022-05-24 10:03AM EDT160.000.090.010.09+0.07+350.00%49118114.06%
FDX220527P001650002022-05-24 10:37AM EDT165.000.130.010.12+0.08+160.00%151105.08%
FDX220527P001675002022-05-24 3:12PM EDT167.500.040.010.20-0.17-80.95%1112105.08%
FDX220527P001700002022-05-24 3:50PM EDT170.000.080.020.100.00-820191.02%
FDX220527P001725002022-05-24 12:18PM EDT172.500.120.030.12+0.02+20.00%51287.50%
FDX220527P001750002022-05-24 12:18PM EDT175.000.120.050.28-0.06-33.33%16520291.60%
FDX220527P001800002022-05-24 3:51PM EDT180.000.200.090.25-0.05-20.00%34675978.13%
FDX220527P001825002022-05-24 2:32PM EDT182.500.380.120.34+0.05+15.15%607375.39%
FDX220527P001850002022-05-24 3:41PM EDT185.000.320.210.38-0.10-23.81%4142471.68%
FDX220527P001875002022-05-24 3:36PM EDT187.500.390.300.44-0.18-31.58%9826467.48%
FDX220527P001900002022-05-24 3:57PM EDT190.000.470.430.52-0.25-34.72%13675263.53%
FDX220527P001925002022-05-24 3:59PM EDT192.500.660.600.75-0.32-32.65%2216561.13%
FDX220527P001950002022-05-24 3:55PM EDT195.001.010.841.01-0.27-21.09%17669958.11%
FDX220527P001975002022-05-24 3:59PM EDT197.501.341.191.49-0.16-10.67%4534556.35%
FDX220527P002000002022-05-24 3:56PM EDT200.001.851.631.98-0.35-15.91%10437052.93%
FDX220527P002025002022-05-24 3:04PM EDT202.502.982.302.94-0.07-2.30%1915352.08%
FDX220527P002050002022-05-24 3:59PM EDT205.003.543.253.75-0.31-8.05%8419452.22%
FDX220527P002075002022-05-24 2:25PM EDT207.505.504.355.00-0.05-0.90%1445850.49%
FDX220527P002100002022-05-24 3:45PM EDT210.006.515.956.65-0.09-1.36%927050.78%
FDX220527P002125002022-05-23 1:38PM EDT212.508.957.708.650.00-339653.35%
FDX220527P002150002022-05-24 1:42PM EDT215.0012.509.7510.75+1.45+13.12%419855.13%
FDX220527P002175002022-05-20 9:31AM EDT217.5016.6511.9513.150.00-14661.28%
FDX220527P002200002022-05-23 3:42PM EDT220.0015.1614.2015.550.00-615766.65%
FDX220527P002225002022-05-18 10:29AM EDT222.509.7016.8518.150.00-41355.66%
FDX220527P002250002022-05-18 10:45AM EDT225.0014.1819.0020.750.00-4354.10%
FDX220527P002275002022-05-17 3:22PM EDT227.508.3521.7523.250.00--167.38%
FDX220527P002300002022-05-23 11:34AM EDT230.0023.9923.9025.900.00-32566.60%
FDX220527P002325002022-05-19 10:11AM EDT232.5032.0026.4528.200.00--164.45%
FDX220527P002350002022-05-23 9:50AM EDT235.0032.5028.8530.700.00-4460.16%
FDX220527P002400002022-05-19 10:11AM EDT240.0039.4033.5536.000.00--167.97%
FDX220527P002500002022-04-20 1:56PM EDT250.0038.9048.5551.000.00--0242.77%
FDX220527P002550002022-04-21 9:35AM EDT255.0047.6053.5556.000.00--0256.91%
FDX220527P002600002022-04-20 1:51PM EDT260.0048.5058.5061.000.00--0269.97%