Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
264.92-1.52 (-0.57%)
At close: 04:00PM EDT
264.80 -0.12 (-0.05%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX231006C001650002023-09-28 11:39AM EDT165.00101.51100.65102.80+101.51-10224.85%
FDX231006C001700002023-09-21 9:32AM EDT170.0095.0094.3095.650.00-11123.44%
FDX231006C002000002023-09-21 9:30AM EDT200.0062.4764.1066.150.00-5597.07%
FDX231006C002300002023-09-20 3:14PM EDT230.0023.7934.7535.600.00-1155.86%
FDX231006C002325002023-09-26 11:49AM EDT232.5031.6532.0533.150.00-1164.94%
FDX231006C002350002023-09-25 3:29PM EDT235.0031.6029.6030.750.00-1162.70%
FDX231006C002375002023-09-28 3:40PM EDT237.5029.6227.0528.300.00-345659.33%
FDX231006C002400002023-09-29 12:26PM EDT240.0027.8524.6525.50+5.05+22.15%303149.51%
FDX231006C002425002023-09-21 9:46AM EDT242.5023.8622.0523.100.00--447.31%
FDX231006C002450002023-09-29 10:59AM EDT245.0019.9719.3520.75-1.84-8.44%4645.53%
FDX231006C002475002023-09-29 10:45AM EDT247.5021.1917.3518.30+7.44+54.11%21041.87%
FDX231006C002500002023-09-28 3:40PM EDT250.0015.0714.6516.25-2.23-12.89%211842.85%
FDX231006C002525002023-09-29 12:51PM EDT252.5014.6012.5513.85+2.78+23.52%12238.99%
FDX231006C002550002023-09-29 1:58PM EDT255.0010.1110.5511.20-2.53-20.02%33332.39%
FDX231006C002575002023-09-29 12:56PM EDT257.508.778.408.95-1.82-17.19%32629.44%
FDX231006C002600002023-09-29 2:54PM EDT260.006.866.256.95-2.24-24.62%4140227.72%
FDX231006C002625002023-09-29 3:50PM EDT262.504.644.704.85-1.83-28.28%9232924.07%
FDX231006C002650002023-09-29 3:35PM EDT265.003.063.203.35-1.51-33.04%25926523.16%
FDX231006C002675002023-09-29 3:53PM EDT267.502.211.992.13-1.04-32.00%38114322.16%
FDX231006C002700002023-09-29 3:59PM EDT270.001.191.161.25-0.91-43.33%68930221.40%
FDX231006C002725002023-09-29 3:52PM EDT272.500.690.560.69-0.64-48.12%2688621.01%
FDX231006C002750002023-09-29 3:57PM EDT275.000.320.280.34-0.42-56.76%37527720.53%
FDX231006C002775002023-09-29 3:57PM EDT277.500.180.130.19-0.21-53.85%3068021.09%
FDX231006C002800002023-09-29 3:39PM EDT280.000.090.070.13-0.15-62.50%6810922.56%
FDX231006C002825002023-09-29 10:51AM EDT282.500.130.020.16-0.04-23.53%512926.47%
FDX231006C002850002023-09-29 12:48PM EDT285.000.040.020.07-0.09-69.23%38138425.59%
FDX231006C002875002023-09-29 9:59AM EDT287.500.120.010.06+0.07+140.00%19727.54%
FDX231006C002900002023-09-29 12:04PM EDT290.000.030.000.030.00-711627.34%
FDX231006C002925002023-09-29 3:09PM EDT292.500.030.000.03+0.01+50.00%703129.69%
FDX231006C002950002023-09-26 3:02PM EDT295.000.010.000.030.00-92131.84%
FDX231006C003000002023-09-28 1:37PM EDT300.000.040.000.030.00-83836.13%
FDX231006C003050002023-09-25 2:25PM EDT305.000.060.000.030.00-1340.23%
FDX231006C003100002023-09-18 9:46AM EDT310.000.100.000.030.00-71144.53%
FDX231006C003150002023-09-15 10:05AM EDT315.000.120.000.030.00-2248.44%
FDX231006C003200002023-09-25 12:44PM EDT320.000.060.000.060.00-101052.34%
FDX231006C003250002023-09-11 9:41AM EDT325.000.060.000.030.00-2052.34%
FDX231006C003300002023-09-11 1:49PM EDT330.000.060.000.030.00--055.47%
FDX231006C003350002023-09-11 1:49PM EDT335.000.070.000.030.00--059.38%
FDX231006C003400002023-09-22 9:52AM EDT340.000.010.000.010.00-1256.25%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX231006P001500002023-09-25 9:30AM EDT150.000.050.000.150.00-66160.94%
FDX231006P001850002023-09-13 9:56AM EDT185.000.120.000.070.00--097.27%
FDX231006P001900002023-09-18 10:20AM EDT190.000.080.000.070.00-2390.63%
FDX231006P001950002023-09-18 10:20AM EDT195.000.110.000.030.00-2477.34%
FDX231006P002000002023-09-29 9:48AM EDT200.000.030.000.030.00-12271.09%
FDX231006P002050002023-09-21 10:01AM EDT205.000.060.000.030.00-1465.63%
FDX231006P002100002023-09-26 9:48AM EDT210.000.030.000.030.00-43560.16%
FDX231006P002150002023-09-25 1:36PM EDT215.000.020.000.030.00-11213454.69%
FDX231006P002200002023-09-29 3:46PM EDT220.000.030.010.03-0.01-25.00%214150.39%
FDX231006P002225002023-09-27 10:41AM EDT222.500.040.000.030.00-26249.61%
FDX231006P002250002023-09-28 9:30AM EDT225.004.980.010.030.00-96146.88%
FDX231006P002275002023-09-27 11:02AM EDT227.500.060.020.030.00-45144.14%
FDX231006P002300002023-09-29 3:53PM EDT230.000.020.020.04-0.03-60.00%125642.58%
FDX231006P002325002023-09-28 12:40PM EDT232.500.030.030.040.00-303839.65%
FDX231006P002350002023-09-29 3:09PM EDT235.000.060.030.05+0.03+100.00%706037.89%
FDX231006P002375002023-09-28 9:54AM EDT237.500.100.040.060.00-11535.74%
FDX231006P002400002023-09-29 3:53PM EDT240.000.060.020.10-0.08-57.14%33935.35%
FDX231006P002425002023-09-29 10:05AM EDT242.500.070.050.14-0.32-82.05%28533.99%
FDX231006P002450002023-09-29 3:44PM EDT245.000.130.070.19-0.30-69.77%3826232.42%
FDX231006P002475002023-09-29 1:58PM EDT247.500.190.110.22-0.01-5.00%910729.83%
FDX231006P002500002023-09-29 3:37PM EDT250.000.240.200.28-0.05-17.24%15080127.64%
FDX231006P002525002023-09-29 3:38PM EDT252.500.400.350.41+0.03+8.11%787026.27%
FDX231006P002550002023-09-29 3:59PM EDT255.000.580.520.63+0.07+13.73%9721625.20%
FDX231006P002575002023-09-29 3:52PM EDT257.500.850.780.97-0.08-8.60%19222024.24%
FDX231006P002600002023-09-29 3:59PM EDT260.001.391.331.42+0.10+7.75%69060722.86%
FDX231006P002625002023-09-29 3:58PM EDT262.502.122.012.14+0.02+0.95%3288422.01%
FDX231006P002650002023-09-29 3:58PM EDT265.003.113.003.15+0.37+13.50%59945021.24%
FDX231006P002675002023-09-29 3:58PM EDT267.504.404.254.50+0.60+15.79%21926620.66%
FDX231006P002700002023-09-29 3:09PM EDT270.005.565.806.50+0.36+6.92%2537822.80%
FDX231006P002725002023-09-29 10:03AM EDT272.505.507.758.70-2.35-29.94%41025.29%
FDX231006P002750002023-09-29 10:10AM EDT275.006.659.8511.15-4.40-39.82%2529.42%
FDX231006P002775002023-09-25 3:23PM EDT277.5011.5212.3513.150.00-1127.69%
FDX231006P002800002023-09-25 3:56PM EDT280.0014.2014.8015.650.00-1031.40%
FDX231006P002850002023-09-27 2:35PM EDT285.0024.1519.7521.000.00-23043.73%
FDX231006P003100002023-09-22 10:45AM EDT310.0046.2044.5045.750.00--071.29%
FDX231006P003400002023-09-28 9:46AM EDT340.0075.9072.5574.10+75.90-100.00%