FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230331C00170000 | 2023-03-08 11:16AM EDT | 170.00 | 36.30 | 47.20 | 48.35 | 0.00 | - | 1 | 0 | 87.21% |
| FDX230331C00180000 | 2023-03-21 1:36PM EDT | 180.00 | 40.05 | 37.35 | 38.30 | 0.00 | - | 2 | 10 | 72.46% |
| FDX230331C00185000 | 2023-03-17 12:51PM EDT | 185.00 | 35.96 | 32.40 | 33.40 | 0.00 | - | 3 | 4 | 66.89% |
| FDX230331C00187500 | 2023-03-14 3:40PM EDT | 187.50 | 13.61 | 29.85 | 30.90 | 0.00 | - | - | 1 | 61.33% |
| FDX230331C00190000 | 2023-03-21 3:47PM EDT | 190.00 | 30.87 | 27.40 | 28.35 | 0.00 | - | 19 | 22 | 56.74% |
| FDX230331C00192500 | 2023-03-21 12:56PM EDT | 192.50 | 28.84 | 24.95 | 26.00 | 0.00 | - | 1 | 42 | 55.66% |
| FDX230331C00195000 | 2023-03-24 10:16AM EDT | 195.00 | 23.12 | 22.45 | 23.55 | +0.52 | +2.30% | 1 | 40 | 51.66% |
| FDX230331C00197500 | 2023-03-23 3:32PM EDT | 197.50 | 19.49 | 20.05 | 21.10 | 0.00 | - | 2 | 26 | 59.40% |
| FDX230331C00200000 | 2023-03-24 3:41PM EDT | 200.00 | 18.50 | 17.70 | 18.50 | +1.35 | +7.87% | 25 | 126 | 52.10% |
| FDX230331C00202500 | 2023-03-24 12:50PM EDT | 202.50 | 15.05 | 15.45 | 16.20 | -5.20 | -25.68% | 5 | 36 | 49.63% |
| FDX230331C00205000 | 2023-03-24 3:24PM EDT | 205.00 | 12.95 | 13.20 | 13.85 | +0.29 | +2.29% | 31 | 95 | 45.83% |
| FDX230331C00207500 | 2023-03-24 3:46PM EDT | 207.50 | 11.20 | 11.05 | 11.50 | +0.10 | +0.90% | 27 | 60 | 41.50% |
| FDX230331C00210000 | 2023-03-24 3:38PM EDT | 210.00 | 9.41 | 8.85 | 9.30 | +0.73 | +8.41% | 32 | 179 | 38.26% |
| FDX230331C00212500 | 2023-03-24 3:52PM EDT | 212.50 | 7.10 | 6.95 | 7.40 | +0.45 | +6.77% | 145 | 180 | 36.91% |
| FDX230331C00215000 | 2023-03-24 3:55PM EDT | 215.00 | 5.27 | 5.25 | 5.60 | +0.22 | +4.36% | 334 | 203 | 34.91% |
| FDX230331C00217500 | 2023-03-24 3:52PM EDT | 217.50 | 3.85 | 3.75 | 3.95 | 0.00 | - | 113 | 313 | 32.45% |
| FDX230331C00220000 | 2023-03-24 3:58PM EDT | 220.00 | 2.64 | 2.54 | 2.71 | 0.00 | - | 151 | 682 | 31.35% |
| FDX230331C00222500 | 2023-03-24 3:55PM EDT | 222.50 | 1.59 | 1.57 | 1.81 | -0.13 | -7.56% | 103 | 626 | 30.96% |
| FDX230331C00225000 | 2023-03-24 3:57PM EDT | 225.00 | 1.03 | 0.94 | 1.05 | -0.04 | -3.74% | 168 | 1,054 | 29.49% |
| FDX230331C00227500 | 2023-03-24 3:30PM EDT | 227.50 | 0.61 | 0.51 | 0.63 | -0.05 | -7.58% | 134 | 192 | 29.40% |
| FDX230331C00230000 | 2023-03-24 3:42PM EDT | 230.00 | 0.36 | 0.26 | 0.39 | -0.04 | -10.00% | 118 | 433 | 29.93% |
| FDX230331C00232500 | 2023-03-24 1:13PM EDT | 232.50 | 0.14 | 0.12 | 0.25 | -0.09 | -39.13% | 26 | 127 | 30.81% |
| FDX230331C00235000 | 2023-03-24 3:14PM EDT | 235.00 | 0.08 | 0.06 | 0.18 | -0.12 | -60.00% | 34 | 3,060 | 32.42% |
| FDX230331C00240000 | 2023-03-24 3:49PM EDT | 240.00 | 0.03 | 0.03 | 0.15 | -0.08 | -72.73% | 5 | 90 | 38.18% |
| FDX230331C00245000 | 2023-03-24 12:06PM EDT | 245.00 | 0.06 | 0.00 | 0.08 | -0.01 | -14.29% | 21 | 34 | 40.43% |
| FDX230331C00250000 | 2023-03-24 3:42PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 12 | 358 | 39.06% |
| FDX230331C00255000 | 2023-03-21 3:07PM EDT | 255.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 48.83% |
| FDX230331C00260000 | 2023-03-17 9:37AM EDT | 260.00 | 0.25 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 51.56% |
| FDX230331C00270000 | 2023-03-17 10:59AM EDT | 270.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 53.91% |
| FDX230331C00285000 | 2023-03-17 10:06AM EDT | 285.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 67.97% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230331P00125000 | 2023-02-23 12:55PM EDT | 125.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 1 | 160.55% |
| FDX230331P00135000 | 2023-03-16 11:52AM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 140.23% |
| FDX230331P00140000 | 2023-03-16 10:32AM EDT | 140.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 130.47% |
| FDX230331P00150000 | 2023-03-17 11:23AM EDT | 150.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 38 | 100.78% |
| FDX230331P00155000 | 2023-03-16 3:12PM EDT | 155.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 37 | 98.05% |
| FDX230331P00160000 | 2023-03-17 3:36PM EDT | 160.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 20 | 72 | 78.91% |
| FDX230331P00165000 | 2023-03-24 3:34PM EDT | 165.00 | 0.02 | 0.01 | 0.08 | -0.04 | -66.67% | 82 | 44 | 80.47% |
| FDX230331P00170000 | 2023-03-24 9:44AM EDT | 170.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 213 | 74 | 66.41% |
| FDX230331P00175000 | 2023-03-24 3:26PM EDT | 175.00 | 0.03 | 0.00 | 0.16 | -0.02 | -40.00% | 8 | 84 | 69.92% |
| FDX230331P00177500 | 2023-03-24 3:57PM EDT | 177.50 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 10 | 33 | 62.11% |
| FDX230331P00180000 | 2023-03-24 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 176 | 58.20% |
| FDX230331P00182500 | 2023-03-23 2:30PM EDT | 182.50 | 0.06 | 0.03 | 0.22 | 0.00 | - | 1 | 126 | 61.82% |
| FDX230331P00185000 | 2023-03-24 3:28PM EDT | 185.00 | 0.09 | 0.03 | 0.16 | -0.02 | -18.18% | 12 | 299 | 55.37% |
| FDX230331P00187500 | 2023-03-24 1:01PM EDT | 187.50 | 0.17 | 0.04 | 0.31 | 0.00 | - | 10 | 124 | 56.64% |
| FDX230331P00190000 | 2023-03-24 3:48PM EDT | 190.00 | 0.15 | 0.09 | 0.15 | -0.02 | -11.76% | 227 | 173 | 50.98% |
| FDX230331P00192500 | 2023-03-24 11:13AM EDT | 192.50 | 0.25 | 0.02 | 0.28 | +0.03 | +13.64% | 53 | 212 | 52.44% |
| FDX230331P00195000 | 2023-03-24 3:17PM EDT | 195.00 | 0.29 | 0.10 | 0.30 | -0.01 | -3.33% | 22 | 147 | 48.58% |
| FDX230331P00197500 | 2023-03-24 12:50PM EDT | 197.50 | 0.38 | 0.23 | 0.33 | 0.00 | - | 8 | 55 | 44.92% |
| FDX230331P00200000 | 2023-03-24 3:17PM EDT | 200.00 | 0.47 | 0.33 | 0.39 | -0.12 | -20.34% | 33 | 312 | 41.80% |
| FDX230331P00202500 | 2023-03-24 3:55PM EDT | 202.50 | 0.52 | 0.45 | 0.53 | +0.08 | +18.18% | 61 | 123 | 39.99% |
| FDX230331P00205000 | 2023-03-24 3:46PM EDT | 205.00 | 0.68 | 0.62 | 0.70 | -0.22 | -24.44% | 130 | 480 | 37.79% |
| FDX230331P00207500 | 2023-03-24 3:59PM EDT | 207.50 | 0.90 | 0.86 | 0.96 | -0.36 | -28.57% | 297 | 3,029 | 35.94% |
| FDX230331P00210000 | 2023-03-24 3:45PM EDT | 210.00 | 1.30 | 1.22 | 1.37 | -0.44 | -25.29% | 318 | 412 | 34.69% |
| FDX230331P00212500 | 2023-03-24 3:59PM EDT | 212.50 | 1.81 | 1.77 | 1.91 | -0.69 | -27.60% | 125 | 1,876 | 33.23% |
| FDX230331P00215000 | 2023-03-24 3:59PM EDT | 215.00 | 2.54 | 2.50 | 2.64 | -0.76 | -23.03% | 3,166 | 322 | 31.80% |
| FDX230331P00217500 | 2023-03-24 3:59PM EDT | 217.50 | 3.50 | 3.45 | 3.60 | -0.80 | -18.60% | 217 | 401 | 30.37% |
| FDX230331P00220000 | 2023-03-24 3:56PM EDT | 220.00 | 4.75 | 4.70 | 4.85 | -0.85 | -15.18% | 3,164 | 3,508 | 29.13% |
| FDX230331P00222500 | 2023-03-24 3:45PM EDT | 222.50 | 6.20 | 6.05 | 6.60 | -0.90 | -12.68% | 98 | 141 | 29.92% |
| FDX230331P00225000 | 2023-03-24 3:43PM EDT | 225.00 | 7.90 | 7.90 | 8.50 | -1.40 | -15.05% | 10 | 58 | 30.05% |
| FDX230331P00227500 | 2023-03-24 3:24PM EDT | 227.50 | 10.85 | 10.00 | 10.55 | +0.75 | +7.43% | 29 | 15 | 29.69% |
| FDX230331P00230000 | 2023-03-23 3:50PM EDT | 230.00 | 13.25 | 12.15 | 13.25 | +0.25 | +1.92% | 6 | 13 | 37.50% |
| FDX230331P00232500 | 2023-03-21 11:52AM EDT | 232.50 | 13.05 | 14.55 | 15.55 | 0.00 | - | 11 | 14 | 39.09% |
| FDX230331P00235000 | 2023-03-22 11:24AM EDT | 235.00 | 13.04 | 16.65 | 18.40 | 0.00 | - | 1 | 29 | 49.24% |
| FDX230331P00240000 | 2023-03-21 10:45AM EDT | 240.00 | 20.00 | 21.80 | 23.15 | 0.00 | - | 3 | 2 | 53.81% |
| FDX230331P00245000 | 2023-03-23 3:13PM EDT | 245.00 | 27.35 | 26.95 | 28.10 | 0.00 | - | 18 | 0 | 60.84% |
| FDX230331P00250000 | 2023-03-17 1:29PM EDT | 250.00 | 27.73 | 31.60 | 33.35 | 0.00 | - | 2 | 0 | 73.68% |
© 2023 Yahoo. All rights reserved.
