FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231006C00165000 | 2023-09-28 11:39AM EDT | 165.00 | 101.51 | 100.65 | 102.80 | +101.51 | - | 1 | 0 | 224.85% |
| FDX231006C00170000 | 2023-09-21 9:32AM EDT | 170.00 | 95.00 | 94.30 | 95.65 | 0.00 | - | 1 | 1 | 123.44% |
| FDX231006C00200000 | 2023-09-21 9:30AM EDT | 200.00 | 62.47 | 64.10 | 66.15 | 0.00 | - | 5 | 5 | 97.07% |
| FDX231006C00230000 | 2023-09-20 3:14PM EDT | 230.00 | 23.79 | 34.75 | 35.60 | 0.00 | - | 1 | 1 | 55.86% |
| FDX231006C00232500 | 2023-09-26 11:49AM EDT | 232.50 | 31.65 | 32.05 | 33.15 | 0.00 | - | 1 | 1 | 64.94% |
| FDX231006C00235000 | 2023-09-25 3:29PM EDT | 235.00 | 31.60 | 29.60 | 30.75 | 0.00 | - | 1 | 1 | 62.70% |
| FDX231006C00237500 | 2023-09-28 3:40PM EDT | 237.50 | 29.62 | 27.05 | 28.30 | 0.00 | - | 34 | 56 | 59.33% |
| FDX231006C00240000 | 2023-09-29 12:26PM EDT | 240.00 | 27.85 | 24.65 | 25.50 | +5.05 | +22.15% | 30 | 31 | 49.51% |
| FDX231006C00242500 | 2023-09-21 9:46AM EDT | 242.50 | 23.86 | 22.05 | 23.10 | 0.00 | - | - | 4 | 47.31% |
| FDX231006C00245000 | 2023-09-29 10:59AM EDT | 245.00 | 19.97 | 19.35 | 20.75 | -1.84 | -8.44% | 4 | 6 | 45.53% |
| FDX231006C00247500 | 2023-09-29 10:45AM EDT | 247.50 | 21.19 | 17.35 | 18.30 | +7.44 | +54.11% | 2 | 10 | 41.87% |
| FDX231006C00250000 | 2023-09-28 3:40PM EDT | 250.00 | 15.07 | 14.65 | 16.25 | -2.23 | -12.89% | 2 | 118 | 42.85% |
| FDX231006C00252500 | 2023-09-29 12:51PM EDT | 252.50 | 14.60 | 12.55 | 13.85 | +2.78 | +23.52% | 1 | 22 | 38.99% |
| FDX231006C00255000 | 2023-09-29 1:58PM EDT | 255.00 | 10.11 | 10.55 | 11.20 | -2.53 | -20.02% | 3 | 33 | 32.39% |
| FDX231006C00257500 | 2023-09-29 12:56PM EDT | 257.50 | 8.77 | 8.40 | 8.95 | -1.82 | -17.19% | 3 | 26 | 29.44% |
| FDX231006C00260000 | 2023-09-29 2:54PM EDT | 260.00 | 6.86 | 6.25 | 6.95 | -2.24 | -24.62% | 41 | 402 | 27.72% |
| FDX231006C00262500 | 2023-09-29 3:50PM EDT | 262.50 | 4.64 | 4.70 | 4.85 | -1.83 | -28.28% | 92 | 329 | 24.07% |
| FDX231006C00265000 | 2023-09-29 3:35PM EDT | 265.00 | 3.06 | 3.20 | 3.35 | -1.51 | -33.04% | 259 | 265 | 23.16% |
| FDX231006C00267500 | 2023-09-29 3:53PM EDT | 267.50 | 2.21 | 1.99 | 2.13 | -1.04 | -32.00% | 381 | 143 | 22.16% |
| FDX231006C00270000 | 2023-09-29 3:59PM EDT | 270.00 | 1.19 | 1.16 | 1.25 | -0.91 | -43.33% | 689 | 302 | 21.40% |
| FDX231006C00272500 | 2023-09-29 3:52PM EDT | 272.50 | 0.69 | 0.56 | 0.69 | -0.64 | -48.12% | 268 | 86 | 21.01% |
| FDX231006C00275000 | 2023-09-29 3:57PM EDT | 275.00 | 0.32 | 0.28 | 0.34 | -0.42 | -56.76% | 375 | 277 | 20.53% |
| FDX231006C00277500 | 2023-09-29 3:57PM EDT | 277.50 | 0.18 | 0.13 | 0.19 | -0.21 | -53.85% | 306 | 80 | 21.09% |
| FDX231006C00280000 | 2023-09-29 3:39PM EDT | 280.00 | 0.09 | 0.07 | 0.13 | -0.15 | -62.50% | 68 | 109 | 22.56% |
| FDX231006C00282500 | 2023-09-29 10:51AM EDT | 282.50 | 0.13 | 0.02 | 0.16 | -0.04 | -23.53% | 5 | 129 | 26.47% |
| FDX231006C00285000 | 2023-09-29 12:48PM EDT | 285.00 | 0.04 | 0.02 | 0.07 | -0.09 | -69.23% | 381 | 384 | 25.59% |
| FDX231006C00287500 | 2023-09-29 9:59AM EDT | 287.50 | 0.12 | 0.01 | 0.06 | +0.07 | +140.00% | 1 | 97 | 27.54% |
| FDX231006C00290000 | 2023-09-29 12:04PM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 116 | 27.34% |
| FDX231006C00292500 | 2023-09-29 3:09PM EDT | 292.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 70 | 31 | 29.69% |
| FDX231006C00295000 | 2023-09-26 3:02PM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 21 | 31.84% |
| FDX231006C00300000 | 2023-09-28 1:37PM EDT | 300.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 38 | 36.13% |
| FDX231006C00305000 | 2023-09-25 2:25PM EDT | 305.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 40.23% |
| FDX231006C00310000 | 2023-09-18 9:46AM EDT | 310.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 44.53% |
| FDX231006C00315000 | 2023-09-15 10:05AM EDT | 315.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 48.44% |
| FDX231006C00320000 | 2023-09-25 12:44PM EDT | 320.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 52.34% |
| FDX231006C00325000 | 2023-09-11 9:41AM EDT | 325.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 52.34% |
| FDX231006C00330000 | 2023-09-11 1:49PM EDT | 330.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 0 | 55.47% |
| FDX231006C00335000 | 2023-09-11 1:49PM EDT | 335.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 0 | 59.38% |
| FDX231006C00340000 | 2023-09-22 9:52AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231006P00150000 | 2023-09-25 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 160.94% |
| FDX231006P00185000 | 2023-09-13 9:56AM EDT | 185.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 0 | 97.27% |
| FDX231006P00190000 | 2023-09-18 10:20AM EDT | 190.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 90.63% |
| FDX231006P00195000 | 2023-09-18 10:20AM EDT | 195.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 77.34% |
| FDX231006P00200000 | 2023-09-29 9:48AM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 71.09% |
| FDX231006P00205000 | 2023-09-21 10:01AM EDT | 205.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 65.63% |
| FDX231006P00210000 | 2023-09-26 9:48AM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 35 | 60.16% |
| FDX231006P00215000 | 2023-09-25 1:36PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 112 | 134 | 54.69% |
| FDX231006P00220000 | 2023-09-29 3:46PM EDT | 220.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 141 | 50.39% |
| FDX231006P00222500 | 2023-09-27 10:41AM EDT | 222.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 62 | 49.61% |
| FDX231006P00225000 | 2023-09-28 9:30AM EDT | 225.00 | 4.98 | 0.01 | 0.03 | 0.00 | - | 9 | 61 | 46.88% |
| FDX231006P00227500 | 2023-09-27 11:02AM EDT | 227.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 4 | 51 | 44.14% |
| FDX231006P00230000 | 2023-09-29 3:53PM EDT | 230.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 12 | 56 | 42.58% |
| FDX231006P00232500 | 2023-09-28 12:40PM EDT | 232.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 30 | 38 | 39.65% |
| FDX231006P00235000 | 2023-09-29 3:09PM EDT | 235.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 70 | 60 | 37.89% |
| FDX231006P00237500 | 2023-09-28 9:54AM EDT | 237.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 15 | 35.74% |
| FDX231006P00240000 | 2023-09-29 3:53PM EDT | 240.00 | 0.06 | 0.02 | 0.10 | -0.08 | -57.14% | 3 | 39 | 35.35% |
| FDX231006P00242500 | 2023-09-29 10:05AM EDT | 242.50 | 0.07 | 0.05 | 0.14 | -0.32 | -82.05% | 2 | 85 | 33.99% |
| FDX231006P00245000 | 2023-09-29 3:44PM EDT | 245.00 | 0.13 | 0.07 | 0.19 | -0.30 | -69.77% | 38 | 262 | 32.42% |
| FDX231006P00247500 | 2023-09-29 1:58PM EDT | 247.50 | 0.19 | 0.11 | 0.22 | -0.01 | -5.00% | 9 | 107 | 29.83% |
| FDX231006P00250000 | 2023-09-29 3:37PM EDT | 250.00 | 0.24 | 0.20 | 0.28 | -0.05 | -17.24% | 150 | 801 | 27.64% |
| FDX231006P00252500 | 2023-09-29 3:38PM EDT | 252.50 | 0.40 | 0.35 | 0.41 | +0.03 | +8.11% | 78 | 70 | 26.27% |
| FDX231006P00255000 | 2023-09-29 3:59PM EDT | 255.00 | 0.58 | 0.52 | 0.63 | +0.07 | +13.73% | 97 | 216 | 25.20% |
| FDX231006P00257500 | 2023-09-29 3:52PM EDT | 257.50 | 0.85 | 0.78 | 0.97 | -0.08 | -8.60% | 192 | 220 | 24.24% |
| FDX231006P00260000 | 2023-09-29 3:59PM EDT | 260.00 | 1.39 | 1.33 | 1.42 | +0.10 | +7.75% | 690 | 607 | 22.86% |
| FDX231006P00262500 | 2023-09-29 3:58PM EDT | 262.50 | 2.12 | 2.01 | 2.14 | +0.02 | +0.95% | 328 | 84 | 22.01% |
| FDX231006P00265000 | 2023-09-29 3:58PM EDT | 265.00 | 3.11 | 3.00 | 3.15 | +0.37 | +13.50% | 599 | 450 | 21.24% |
| FDX231006P00267500 | 2023-09-29 3:58PM EDT | 267.50 | 4.40 | 4.25 | 4.50 | +0.60 | +15.79% | 219 | 266 | 20.66% |
| FDX231006P00270000 | 2023-09-29 3:09PM EDT | 270.00 | 5.56 | 5.80 | 6.50 | +0.36 | +6.92% | 253 | 78 | 22.80% |
| FDX231006P00272500 | 2023-09-29 10:03AM EDT | 272.50 | 5.50 | 7.75 | 8.70 | -2.35 | -29.94% | 4 | 10 | 25.29% |
| FDX231006P00275000 | 2023-09-29 10:10AM EDT | 275.00 | 6.65 | 9.85 | 11.15 | -4.40 | -39.82% | 2 | 5 | 29.42% |
| FDX231006P00277500 | 2023-09-25 3:23PM EDT | 277.50 | 11.52 | 12.35 | 13.15 | 0.00 | - | 1 | 1 | 27.69% |
| FDX231006P00280000 | 2023-09-25 3:56PM EDT | 280.00 | 14.20 | 14.80 | 15.65 | 0.00 | - | 1 | 0 | 31.40% |
| FDX231006P00285000 | 2023-09-27 2:35PM EDT | 285.00 | 24.15 | 19.75 | 21.00 | 0.00 | - | 23 | 0 | 43.73% |
| FDX231006P00310000 | 2023-09-22 10:45AM EDT | 310.00 | 46.20 | 44.50 | 45.75 | 0.00 | - | - | 0 | 71.29% |
| FDX231006P00340000 | 2023-09-28 9:46AM EDT | 340.00 | 75.90 | 72.55 | 74.10 | +75.90 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
