Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
240.84+5.54 (+2.35%)
At close: 04:00PM EST
240.61 -0.23 (-0.10%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211210C001850002021-11-24 10:52AM EST185.0060.0054.6057.150.00--274.22%
FDX211210C002150002021-11-12 10:38AM EST215.0039.2124.8026.850.00-4264.94%
FDX211210C002200002021-12-03 1:55PM EST220.0021.3020.2022.35+3.78+21.58%11362.35%
FDX211210C002250002021-12-03 2:01PM EST225.0016.7216.0517.55+7.67+84.75%41653.92%
FDX211210C002300002021-12-03 2:52PM EST230.0010.9312.0012.60+2.36+27.54%141,12042.94%
FDX211210C002325002021-12-03 3:46PM EST232.508.999.9510.60+2.46+37.67%501,40841.64%
FDX211210C002350002021-12-03 3:57PM EST235.008.058.058.85+3.15+64.29%3888841.38%
FDX211210C002375002021-12-03 3:19PM EST237.505.256.456.95+1.65+45.83%1,2541,83738.65%
FDX211210C002400002021-12-03 3:59PM EST240.005.204.955.45+2.64+103.12%39642637.79%
FDX211210C002425002021-12-03 3:57PM EST242.503.903.704.20+1.86+91.18%97515237.35%
FDX211210C002450002021-12-03 3:58PM EST245.002.992.773.15+1.55+107.64%26848236.91%
FDX211210C002475002021-12-03 3:59PM EST247.502.172.032.32+1.20+123.71%16441636.73%
FDX211210C002500002021-12-03 3:59PM EST250.001.601.511.70+0.94+142.42%53675336.89%
FDX211210C002525002021-12-03 3:57PM EST252.501.101.071.24+0.66+150.00%8814737.26%
FDX211210C002550002021-12-03 3:59PM EST255.000.840.770.91+0.49+140.00%18448137.87%
FDX211210C002575002021-12-03 3:23PM EST257.500.520.560.68+0.22+73.33%847638.72%
FDX211210C002600002021-12-03 3:53PM EST260.000.400.410.48+0.18+81.82%12048739.06%
FDX211210C002625002021-12-03 3:54PM EST262.500.300.320.41+0.05+20.00%204841.16%
FDX211210C002650002021-12-03 3:58PM EST265.000.280.260.42+0.13+86.67%5667844.82%
FDX211210C002675002021-12-03 1:09PM EST267.500.170.070.28+0.09+112.50%142944.39%
FDX211210C002700002021-12-03 3:55PM EST270.000.170.160.34+0.07+70.00%3467349.32%
FDX211210C002750002021-12-01 3:32PM EST275.000.060.070.250.00-46652.44%
FDX211210C002800002021-12-03 2:53PM EST280.000.130.090.13+0.02+18.18%2811051.17%
FDX211210C002850002021-11-22 1:11PM EST285.000.240.010.180.00-33855.08%
FDX211210C002900002021-12-03 1:04PM EST290.000.090.010.20-0.03-25.00%33160.64%
FDX211210C003000002021-12-01 11:53AM EST300.000.020.010.210.00-3570.41%
FDX211210C003100002021-11-23 1:17PM EST310.000.080.000.210.00--178.91%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211210P001750002021-11-29 9:44AM EST175.000.090.000.210.00-23100.39%
FDX211210P001900002021-12-02 12:08PM EST190.000.100.020.260.00-21580.27%
FDX211210P001950002021-12-03 3:10PM EST195.000.170.080.30-0.12-41.38%101075.98%
FDX211210P002000002021-12-03 3:51PM EST200.000.310.170.30+0.11+55.00%493570.51%
FDX211210P002050002021-12-03 3:40PM EST205.000.290.180.40-0.08-21.62%328464.89%
FDX211210P002100002021-12-03 1:23PM EST210.000.210.270.47-0.20-48.78%19559.47%
FDX211210P002150002021-12-03 3:52PM EST215.000.490.460.52-0.03-5.77%2667354.30%
FDX211210P002200002021-12-03 3:03PM EST220.000.900.680.76+0.04+4.65%10476550.10%
FDX211210P002225002021-12-03 3:54PM EST222.500.900.770.95-0.35-28.00%508049.12%
FDX211210P002250002021-12-03 3:53PM EST225.001.131.051.20-0.42-27.10%16849647.58%
FDX211210P002275002021-12-03 3:53PM EST227.501.431.351.52-0.63-30.58%11417046.09%
FDX211210P002300002021-12-03 3:56PM EST230.001.801.741.89-0.85-32.08%17880044.29%
FDX211210P002325002021-12-03 3:42PM EST232.502.662.242.53-1.29-32.66%10848344.12%
FDX211210P002350002021-12-03 3:46PM EST235.003.502.873.15-1.60-31.37%12439242.55%
FDX211210P002375002021-12-03 3:57PM EST237.503.953.704.00-1.75-30.70%13015441.70%
FDX211210P002400002021-12-03 3:52PM EST240.005.164.355.15-2.49-32.55%92633541.87%
FDX211210P002425002021-12-03 3:21PM EST242.507.305.606.50-1.15-13.61%947342.19%
FDX211210P002450002021-12-03 3:07PM EST245.008.957.208.35-1.97-18.04%8335645.04%
FDX211210P002475002021-12-03 3:00PM EST247.5011.139.3010.25-2.76-19.87%884147.27%
FDX211210P002500002021-12-03 3:21PM EST250.0012.9011.0012.65-2.34-15.35%3828452.81%
FDX211210P002525002021-12-02 3:21PM EST252.5017.8313.1014.650.00-412454.37%
FDX211210P002550002021-12-03 2:18PM EST255.0016.1515.3516.95-3.70-18.64%1016150.18%
FDX211210P002600002021-12-03 2:14PM EST260.0020.7219.9521.65-9.33-31.05%68455.81%
FDX211210P002650002021-11-30 9:44AM EST265.0028.7824.8026.550.00-3462.89%
FDX211210P002700002021-12-03 12:16PM EST270.0032.0829.6031.35-2.03-5.95%51668.09%
FDX211210P002800002021-11-29 12:18PM EST280.0040.8539.4541.250.00-1480.71%
FDX211210P002900002021-11-26 10:57AM EST290.0053.8549.6551.150.00-1195.02%