Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.59-1.70 (-0.68%)
At close: 04:00PM EDT
247.23 -0.36 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240531C002400002024-05-24 1:08PM EDT240.007.767.808.90-1.11-12.51%4729.81%
FDX240531C002450002024-05-24 3:57PM EDT245.003.813.904.10-1.39-26.73%242319.12%
FDX240531C002500002024-05-24 3:57PM EDT250.001.301.301.44-1.36-51.13%2609717.90%
FDX240531C002525002024-05-24 3:59PM EDT252.500.660.650.76-0.90-57.69%28415217.95%
FDX240531C002550002024-05-24 3:59PM EDT255.000.310.300.39-0.55-63.95%75428818.36%
FDX240531C002575002024-05-24 3:51PM EDT257.500.150.130.38-0.33-68.75%14520422.34%
FDX240531C002600002024-05-24 3:51PM EDT260.000.090.060.14-0.23-71.87%682,90221.00%
FDX240531C002625002024-05-24 3:30PM EDT262.500.050.030.08-0.08-61.54%1733921.92%
FDX240531C002650002024-05-24 3:08PM EDT265.000.040.020.17-0.06-60.00%2230828.32%
FDX240531C002675002024-05-23 12:52PM EDT267.500.110.010.380.00-1110237.06%
FDX240531C002700002024-05-24 10:07AM EDT270.000.380.010.20+0.32+533.33%114335.55%
FDX240531C002725002024-05-21 9:32AM EDT272.500.020.010.51-0.09-81.82%12046.63%
FDX240531C002750002024-05-23 10:09AM EDT275.000.110.010.030.00-437231.45%
FDX240531C002800002024-05-23 3:32PM EDT280.000.010.010.970.00-24456.01%
FDX240531C002825002024-05-17 3:50PM EDT282.500.400.010.300.00-1753.71%
FDX240531C002850002024-05-24 3:30PM EDT285.000.040.010.51-0.04-50.00%14955.18%
FDX240531C002875002024-05-17 3:50PM EDT287.500.380.010.020.00-1141.02%
FDX240531C002900002024-05-17 11:20AM EDT290.000.100.010.020.00-53842.97%
FDX240531C002950002024-05-13 11:04AM EDT295.000.180.001.270.00-1877.78%
FDX240531C003000002024-05-13 9:30AM EDT300.000.040.001.650.00-2288.18%
FDX240531C003050002024-05-15 3:18PM EDT305.000.020.001.270.00-1389.11%
FDX240531C003450002024-05-20 2:06PM EDT345.000.020.000.110.00-11092.19%
FDX240531C003500002024-05-20 10:59AM EDT350.000.010.000.310.00-3040108.01%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240531P002200002024-05-17 12:05PM EDT220.000.060.011.500.00-30030061.62%
FDX240531P002250002024-05-24 12:22PM EDT225.000.040.010.20-0.10-71.43%1739.16%
FDX240531P002300002024-05-23 3:59PM EDT230.000.150.010.130.00-15329.20%
FDX240531P002350002024-05-24 3:36PM EDT235.000.130.080.17-0.06-31.58%163023.19%
FDX240531P002400002024-05-24 3:51PM EDT240.000.420.300.39-0.07-14.29%4611419.26%
FDX240531P002425002024-05-24 3:55PM EDT242.500.830.650.74-0.22-20.95%16012618.51%
FDX240531P002450002024-05-24 3:58PM EDT245.001.411.251.38+0.16+12.80%40360318.09%
FDX240531P002475002024-05-24 3:59PM EDT247.502.402.232.36-0.17-6.61%15618717.58%
FDX240531P002500002024-05-24 3:45PM EDT250.004.253.553.95+0.75+21.43%881,09818.68%
FDX240531P002525002024-05-24 12:23PM EDT252.505.804.306.00+0.01+0.17%277321.07%
FDX240531P002550002024-05-24 3:30PM EDT255.008.617.459.35+0.95+12.40%1813434.25%
FDX240531P002575002024-05-24 2:26PM EDT257.5010.379.6511.75+0.22+2.17%177338.79%
FDX240531P002600002024-05-24 10:43AM EDT260.0012.4411.1014.45-0.11-0.88%411445.85%
FDX240531P002625002024-05-22 11:03AM EDT262.5012.2414.1517.200.00-62953.28%
FDX240531P002650002024-05-21 2:03PM EDT265.0013.2216.2519.400.00-27055.03%
FDX240531P002675002024-05-23 2:37PM EDT267.5019.9718.7522.150.00-884762.28%
FDX240531P002700002024-05-22 2:50PM EDT270.0019.7521.6024.550.00-1112265.67%
FDX240531P002750002024-05-22 2:52PM EDT275.0024.5026.6029.750.00-8355.03%
FDX240531P002800002024-05-22 3:40PM EDT280.0028.2831.6034.400.00-4558.30%