FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.13 | 59.65 | 63.55 | 0.00 | - | 12 | 12 | 363.28% |
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 24.25 | 19.70 | 23.05 | 0.00 | - | 1 | 2 | 139.45% |
| FDX240503C00245000 | 2024-04-26 2:19PM EDT | 245.00 | 21.95 | 15.05 | 18.00 | 0.00 | - | 1 | 1 | 113.48% |
| FDX240503C00250000 | 2024-05-02 1:14PM EDT | 250.00 | 11.60 | 10.50 | 12.95 | -7.20 | -38.30% | 2 | 1 | 87.21% |
| FDX240503C00252500 | 2024-04-26 10:08AM EDT | 252.50 | 15.01 | 7.70 | 10.15 | 0.00 | - | 8 | 10 | 65.23% |
| FDX240503C00255000 | 2024-05-02 1:36PM EDT | 255.00 | 7.40 | 5.85 | 7.45 | +1.15 | +18.40% | 2 | 3 | 46.58% |
| FDX240503C00257500 | 2024-05-02 12:19PM EDT | 257.50 | 4.05 | 3.70 | 6.00 | -1.40 | -25.69% | 5 | 10 | 59.81% |
| FDX240503C00260000 | 2024-05-02 3:59PM EDT | 260.00 | 2.49 | 2.67 | 2.83 | -0.96 | -27.83% | 33 | 69 | 29.64% |
| FDX240503C00262500 | 2024-05-02 3:59PM EDT | 262.50 | 1.23 | 1.05 | 1.35 | +0.07 | +6.03% | 205 | 176 | 28.74% |
| FDX240503C00265000 | 2024-05-02 3:25PM EDT | 265.00 | 0.36 | 0.40 | 0.53 | -0.22 | -37.93% | 52 | 214 | 28.96% |
| FDX240503C00267500 | 2024-05-02 3:35PM EDT | 267.50 | 0.11 | 0.11 | 0.19 | -0.17 | -60.71% | 62 | 443 | 30.27% |
| FDX240503C00270000 | 2024-05-02 3:24PM EDT | 270.00 | 0.05 | 0.02 | 0.13 | -0.13 | -72.22% | 242 | 872 | 36.72% |
| FDX240503C00272500 | 2024-05-02 2:22PM EDT | 272.50 | 0.07 | 0.01 | 0.14 | -0.02 | -22.22% | 6 | 162 | 46.00% |
| FDX240503C00275000 | 2024-05-02 11:37AM EDT | 275.00 | 0.04 | 0.01 | 0.08 | -0.06 | -60.00% | 1 | 401 | 49.02% |
| FDX240503C00277500 | 2024-05-02 3:50PM EDT | 277.50 | 0.02 | 0.02 | 0.23 | -0.05 | -71.43% | 17 | 2,880 | 61.13% |
| FDX240503C00280000 | 2024-05-01 10:35AM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 385 | 52.73% |
| FDX240503C00282500 | 2024-05-01 10:04AM EDT | 282.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 70.31% |
| FDX240503C00285000 | 2024-04-30 1:47PM EDT | 285.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 73 | 56.25% |
| FDX240503C00287500 | 2024-04-29 12:25PM EDT | 287.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 14 | 23 | 68.75% |
| FDX240503C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 68 | 71.09% |
| FDX240503C00292500 | 2024-04-19 3:50PM EDT | 292.50 | 0.21 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 87.50% |
| FDX240503C00295000 | 2024-04-29 3:07PM EDT | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 331 | 81.25% |
| FDX240503C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 449 | 87.50% |
| FDX240503C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 96.88% |
| FDX240503C00310000 | 2024-04-19 1:03PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 423 | 178.03% |
| FDX240503C00315000 | 2024-04-17 9:30AM EDT | 315.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 165.63% |
| FDX240503C00320000 | 2024-04-19 1:03PM EDT | 320.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 204.69% |
| FDX240503C00350000 | 2024-03-22 9:32AM EDT | 350.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 260.55% |
| FDX240503C00355000 | 2024-04-30 1:20PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 181.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00160000 | 2024-04-22 12:39PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 200.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 2 | 287.89% |
| FDX240503P00205000 | 2024-04-11 11:41AM EDT | 205.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | - | 4 | 256.25% |
| FDX240503P00210000 | 2024-04-11 11:40AM EDT | 210.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | - | 2 | 281.15% |
| FDX240503P00215000 | 2024-04-11 11:39AM EDT | 215.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 2 | 232.81% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 220.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 205 | 205 | 210.55% |
| FDX240503P00225000 | 2024-04-11 11:38AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 169.34% |
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 345 | 149.02% |
| FDX240503P00235000 | 2024-04-30 9:50AM EDT | 235.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 128.81% |
| FDX240503P00237500 | 2024-04-24 10:06AM EDT | 237.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 118.65% |
| FDX240503P00240000 | 2024-05-01 1:03PM EDT | 240.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 3 | 28 | 106.84% |
| FDX240503P00242500 | 2024-04-26 11:54AM EDT | 242.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 46 | 53 | 96.78% |
| FDX240503P00245000 | 2024-04-29 2:32PM EDT | 245.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 51 | 72 | 86.62% |
| FDX240503P00247500 | 2024-05-02 2:38PM EDT | 247.50 | 0.02 | 0.02 | 0.12 | -0.08 | -80.00% | 3 | 88 | 55.66% |
| FDX240503P00250000 | 2024-05-02 11:36AM EDT | 250.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 10 | 168 | 44.73% |
| FDX240503P00252500 | 2024-05-02 11:27AM EDT | 252.50 | 0.09 | 0.03 | 0.12 | -0.05 | -35.71% | 63 | 235 | 42.97% |
| FDX240503P00255000 | 2024-05-02 1:45PM EDT | 255.00 | 0.13 | 0.09 | 0.16 | -0.10 | -43.48% | 47 | 537 | 35.84% |
| FDX240503P00257500 | 2024-05-02 3:22PM EDT | 257.50 | 0.36 | 0.22 | 0.31 | -0.44 | -55.00% | 44 | 285 | 31.20% |
| FDX240503P00260000 | 2024-05-02 3:29PM EDT | 260.00 | 1.19 | 0.66 | 0.74 | -0.51 | -30.00% | 336 | 572 | 28.42% |
| FDX240503P00262500 | 2024-05-02 3:59PM EDT | 262.50 | 1.91 | 1.55 | 1.78 | -1.14 | -37.38% | 136 | 272 | 28.00% |
| FDX240503P00265000 | 2024-05-02 3:34PM EDT | 265.00 | 4.15 | 2.97 | 4.65 | -0.85 | -17.00% | 116 | 318 | 53.22% |
| FDX240503P00267500 | 2024-05-02 3:28PM EDT | 267.50 | 6.50 | 5.30 | 6.75 | -0.91 | -12.28% | 17 | 331 | 60.11% |
| FDX240503P00270000 | 2024-05-02 3:25PM EDT | 270.00 | 8.74 | 7.00 | 9.85 | +1.29 | +17.32% | 6 | 199 | 50.64% |
| FDX240503P00272500 | 2024-05-01 3:56PM EDT | 272.50 | 12.15 | 8.95 | 11.40 | 0.00 | - | 9 | 2 | 76.56% |
| FDX240503P00275000 | 2024-05-01 10:45AM EDT | 275.00 | 13.77 | 11.55 | 15.15 | -0.33 | -2.34% | 2 | 49 | 67.77% |
| FDX240503P00277500 | 2024-05-01 10:43AM EDT | 277.50 | 16.90 | 14.70 | 17.25 | 0.00 | - | 2 | 0 | 82.76% |
| FDX240503P00280000 | 2024-05-01 2:51PM EDT | 280.00 | 17.40 | 16.95 | 20.20 | 0.00 | - | 5 | 0 | 96.48% |
| FDX240503P00282500 | 2024-04-30 3:46PM EDT | 282.50 | 20.24 | 19.65 | 21.50 | 0.00 | - | 28 | 0 | 74.02% |
| FDX240503P00285000 | 2024-04-12 2:09PM EDT | 285.00 | 18.07 | 21.90 | 25.30 | 0.00 | - | 1 | 0 | 116.02% |
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 290.00 | 15.80 | 26.65 | 29.70 | 0.00 | - | 9 | 0 | 106.15% |
| FDX240503P00295000 | 2024-03-28 3:38PM EDT | 295.00 | 8.17 | 27.55 | 29.70 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 300.00 | 36.93 | 37.45 | 40.15 | 0.00 | - | 6 | 0 | 176.95% |
| FDX240503P00305000 | 2024-04-17 3:51PM EDT | 305.00 | 41.95 | 42.40 | 45.25 | 0.00 | - | - | 0 | 194.34% |
© 2024 Yahoo. All rights reserved.