Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
180.45-1.77 (-0.97%)
At close: 04:00PM EST
180.16 -0.29 (-0.16%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX221202C001150002022-10-26 11:50AM EST115.0043.7261.4062.300.00--00.00%
FDX221202C001400002022-11-14 1:04PM EST140.0038.790.000.000.00-400.00%
FDX221202C001450002022-11-18 3:27PM EST145.0029.870.000.000.00-100.00%
FDX221202C001500002022-10-18 11:29AM EST150.0013.3419.5020.450.00--00.00%
FDX221202C001525002022-11-14 1:04PM EST152.5026.570.000.000.00-800.00%
FDX221202C001550002022-11-28 9:30AM EST155.0020.700.000.000.00-200.00%
FDX221202C001575002022-11-25 11:51AM EST157.5019.640.000.000.00-900.00%
FDX221202C001600002022-12-01 3:09PM EST160.0021.350.000.000.00-500.00%
FDX221202C001625002022-12-01 1:51PM EST162.5018.300.000.000.00-1600.00%
FDX221202C001650002022-12-01 2:46PM EST165.0016.000.000.000.00-100.00%
FDX221202C001675002022-12-01 2:05PM EST167.5013.120.000.000.00-700.00%
FDX221202C001700002022-12-01 3:46PM EST170.0010.750.000.000.00-1500.00%
FDX221202C001725002022-12-01 3:57PM EST172.508.360.000.000.00-5000.00%
FDX221202C001750002022-12-01 3:35PM EST175.006.070.000.000.00-2100.00%
FDX221202C001775002022-12-01 3:57PM EST177.503.720.000.000.00-2400.00%
FDX221202C001800002022-12-01 3:59PM EST180.001.680.000.000.00-24700.00%
FDX221202C001825002022-12-01 3:59PM EST182.500.570.000.000.00-26506.25%
FDX221202C001850002022-12-01 3:54PM EST185.000.270.000.000.00-575012.50%
FDX221202C001875002022-12-01 2:56PM EST187.500.110.000.000.00-111012.50%
FDX221202C001900002022-12-01 3:53PM EST190.000.040.000.000.00-193025.00%
FDX221202C001950002022-12-01 10:18AM EST195.000.030.000.000.00-7025.00%
FDX221202C001975002022-11-30 2:24PM EST197.500.040.000.000.00-16050.00%
FDX221202C002000002022-12-01 1:05PM EST200.000.010.000.000.00-20050.00%
FDX221202C002025002022-11-22 10:47AM EST202.500.050.000.000.00--050.00%
FDX221202C002050002022-11-30 3:19PM EST205.000.010.000.000.00-3050.00%
FDX221202C002100002022-11-29 10:55AM EST210.000.010.000.000.00-16050.00%
FDX221202C002150002022-11-22 12:04PM EST215.000.030.000.000.00-4050.00%
FDX221202C002300002022-11-18 11:07AM EST230.000.050.000.000.00-35050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX221202P001100002022-10-28 11:34AM EST110.000.100.000.140.00-10389.06%
FDX221202P001150002022-10-20 2:18PM EST115.000.600.000.080.00--2334.38%
FDX221202P001200002022-11-08 10:36AM EST120.000.080.000.000.00-1050.00%
FDX221202P001250002022-11-11 3:05PM EST125.000.020.000.000.00-20050.00%
FDX221202P001300002022-11-28 11:58AM EST130.000.030.000.000.00-1050.00%
FDX221202P001350002022-11-16 2:23PM EST135.000.030.000.000.00-2050.00%
FDX221202P001400002022-11-30 3:43PM EST140.000.040.000.000.00-46050.00%
FDX221202P001410002022-11-30 3:43PM EST141.000.050.000.000.00-48050.00%
FDX221202P001420002022-11-18 2:15PM EST142.000.050.000.000.00-50050.00%
FDX221202P001430002022-11-10 11:32AM EST143.000.350.000.000.00-4050.00%
FDX221202P001440002022-11-21 2:42PM EST144.000.030.000.000.00-16050.00%
FDX221202P001450002022-11-28 9:48AM EST145.000.020.000.000.00-3050.00%
FDX221202P001460002022-11-29 12:29PM EST146.000.010.000.000.00-2050.00%
FDX221202P001470002022-11-22 9:50AM EST147.000.050.000.000.00-25050.00%
FDX221202P001480002022-11-29 12:28PM EST148.000.010.000.000.00-2050.00%
FDX221202P001490002022-11-30 10:35AM EST149.000.010.000.000.00-1050.00%
FDX221202P001500002022-12-01 3:45PM EST150.000.010.000.000.00-2050.00%
FDX221202P001525002022-11-30 3:42PM EST152.500.020.000.000.00-2050.00%
FDX221202P001550002022-12-01 10:22AM EST155.000.010.000.000.00-1050.00%
FDX221202P001575002022-12-01 3:30PM EST157.500.010.000.000.00-1050.00%
FDX221202P001600002022-12-01 12:10PM EST160.000.020.000.000.00-8050.00%
FDX221202P001625002022-12-01 9:44AM EST162.500.020.000.000.00-14050.00%
FDX221202P001650002022-12-01 3:40PM EST165.000.020.000.000.00-23050.00%
FDX221202P001675002022-12-01 3:15PM EST167.500.030.000.000.00-27025.00%
FDX221202P001700002022-12-01 3:47PM EST170.000.050.000.000.00-135025.00%
FDX221202P001725002022-12-01 3:54PM EST172.500.100.000.000.00-26025.00%
FDX221202P001750002022-12-01 3:59PM EST175.000.200.000.000.00-114012.50%
FDX221202P001775002022-12-01 3:52PM EST177.500.380.000.000.00-14006.25%
FDX221202P001800002022-12-01 3:55PM EST180.001.100.000.000.00-23401.56%
FDX221202P001825002022-12-01 11:25AM EST182.502.900.000.000.00-4700.00%
FDX221202P001850002022-12-01 2:04PM EST185.004.700.000.000.00-4400.00%
FDX221202P001875002022-12-01 10:33AM EST187.507.400.000.000.00-400.00%
FDX221202P001900002022-11-07 3:17PM EST190.0030.410.000.000.00-100.00%
FDX221202P001925002022-11-30 2:38PM EST192.5010.550.000.000.00-200.00%
FDX221202P001950002022-11-28 3:33PM EST195.0022.300.000.000.00-100.00%