Australia Markets close in 3 hrs 17 mins

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
220.44+0.62 (+0.28%)
At close: 04:00PM EDT
220.11 -0.33 (-0.15%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230331C001650002023-03-24 10:08AM EDT165.0052.5755.0056.05+52.57--1138.28%
FDX230331C001700002023-03-08 11:16AM EDT170.0036.3049.8051.10+36.30--098.44%
FDX230331C001750002023-03-24 10:09AM EDT175.0042.5044.9546.10+42.50--1113.09%
FDX230331C001800002023-03-21 1:36PM EDT180.0040.0540.0041.10+40.05--10104.69%
FDX230331C001850002023-03-17 12:51PM EDT185.0035.9634.9036.20+35.96--492.19%
FDX230331C001875002023-03-14 3:40PM EDT187.5013.6132.4033.60+13.61--178.91%
FDX230331C001900002023-03-21 3:47PM EDT190.0030.8729.8531.05+30.87--2259.38%
FDX230331C001925002023-03-27 3:04PM EDT192.5028.5527.5528.55+28.55--4473.83%
FDX230331C001950002023-03-27 11:16AM EDT195.0022.6425.0526.10+22.64--4070.12%
FDX230331C001975002023-03-27 9:48AM EDT197.5021.8022.6023.65+21.80--2767.58%
FDX230331C002000002023-03-28 3:57PM EDT200.0020.5520.2521.00+20.55-4410961.13%
FDX230331C002025002023-03-27 11:00AM EDT202.5015.2917.4018.65+15.29--3374.46%
FDX230331C002050002023-03-28 9:59AM EDT205.0017.5015.1016.15+17.50-18066.46%
FDX230331C002075002023-03-28 9:38AM EDT207.5015.0012.7013.70+15.00-17659.52%
FDX230331C002100002023-03-28 3:59PM EDT210.0010.7010.6511.25+10.70-220052.25%
FDX230331C002125002023-03-28 1:49PM EDT212.508.208.208.90+8.20-118246.36%
FDX230331C002150002023-03-28 3:54PM EDT215.006.376.206.70+6.37-942741.77%
FDX230331C002175002023-03-28 3:59PM EDT217.504.504.254.55+4.50-6838335.89%
FDX230331C002200002023-03-28 3:52PM EDT220.002.772.662.93+2.77-18272333.96%
FDX230331C002225002023-03-28 3:55PM EDT222.501.581.421.70+1.58-11567932.47%
FDX230331C002250002023-03-28 3:57PM EDT225.000.850.700.88+0.85-2,1071,52531.45%
FDX230331C002275002023-03-28 2:56PM EDT227.500.370.280.44+0.37-7327331.59%
FDX230331C002300002023-03-28 3:57PM EDT230.000.190.150.24+0.19-20448933.11%
FDX230331C002325002023-03-28 3:21PM EDT232.500.120.060.11+0.12-1619133.50%
FDX230331C002350002023-03-28 3:45PM EDT235.000.050.040.11+0.05-723,05738.87%
FDX230331C002375002023-03-23 1:31PM EDT237.500.150.020.05+0.15--2038.87%
FDX230331C002400002023-03-28 3:56PM EDT240.000.030.010.04+0.03-49442.19%
FDX230331C002425002023-03-27 3:35PM EDT242.500.010.000.09+0.01--352.34%
FDX230331C002450002023-03-27 12:59PM EDT245.000.010.000.02+0.01--3546.88%
FDX230331C002475002023-03-27 12:41PM EDT247.500.030.000.03+0.03--2453.13%
FDX230331C002500002023-03-28 11:03AM EDT250.000.020.010.03+0.02-2136754.69%
FDX230331C002525002023-03-24 10:50AM EDT252.500.030.000.08+0.03--1163.28%
FDX230331C002550002023-03-21 3:07PM EDT255.000.020.000.01+0.02--353.13%
FDX230331C002600002023-03-17 9:37AM EDT260.000.250.000.01+0.25--260.94%
FDX230331C002650002023-03-21 12:36PM EDT265.000.060.000.01+0.06--167.19%
FDX230331C002700002023-03-17 10:59AM EDT270.000.120.000.01+0.12--271.88%
FDX230331C002850002023-03-17 10:06AM EDT285.000.170.000.01+0.17--190.63%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230331P001350002023-03-16 11:52AM EDT135.000.100.000.06+0.10--10198.44%
FDX230331P001400002023-03-16 10:32AM EDT140.000.180.000.12+0.18--27199.22%
FDX230331P001500002023-03-17 11:23AM EDT150.000.010.000.05+0.01--38156.25%
FDX230331P001550002023-03-28 10:52AM EDT155.000.010.000.03+0.01-137135.94%
FDX230331P001600002023-03-17 3:36PM EDT160.000.070.000.06+0.07--72134.38%
FDX230331P001650002023-03-24 3:34PM EDT165.000.020.000.07+0.02--103124.22%
FDX230331P001700002023-03-27 9:37AM EDT170.000.010.000.02+0.01--26899.22%
FDX230331P001750002023-03-28 11:25AM EDT175.000.020.000.08+0.02-178103.13%
FDX230331P001775002023-03-27 9:38AM EDT177.500.010.000.01+0.01--35978.13%
FDX230331P001800002023-03-28 2:39PM EDT180.000.010.000.01+0.01-117575.00%
FDX230331P001825002023-03-28 10:33AM EDT182.500.010.000.06+0.01-412683.20%
FDX230331P001850002023-03-28 3:16PM EDT185.000.010.010.06+0.01-231679.30%
FDX230331P001875002023-03-28 3:16PM EDT187.500.010.000.05+0.01-211471.09%
FDX230331P001900002023-03-28 1:27PM EDT190.000.010.010.08+0.01-7135870.70%
FDX230331P001925002023-03-27 11:17AM EDT192.500.070.000.08+0.07--29564.06%
FDX230331P001950002023-03-28 11:25AM EDT195.000.020.010.05+0.02-618356.64%
FDX230331P001975002023-03-27 3:58PM EDT197.500.110.010.07+0.11--6053.32%
FDX230331P002000002023-03-28 2:06PM EDT200.000.050.020.06+0.05-2935750.78%
FDX230331P002025002023-03-28 3:57PM EDT202.500.090.050.13+0.09-15313351.17%
FDX230331P002050002023-03-28 3:47PM EDT205.000.120.100.13+0.12-13458245.02%
FDX230331P002075002023-03-28 3:39PM EDT207.500.210.130.24+0.21-183,13843.95%
FDX230331P002100002023-03-28 3:57PM EDT210.000.280.240.33+0.28-5739640.09%
FDX230331P002125002023-03-28 3:57PM EDT212.500.450.370.49+0.45-1401,94136.67%
FDX230331P002150002023-03-28 3:51PM EDT215.000.800.660.84+0.80-1233,36934.86%
FDX230331P002175002023-03-28 3:58PM EDT217.501.311.191.39+1.31-28896132.84%
FDX230331P002200002023-03-28 3:58PM EDT220.002.182.072.30+2.18-9901,56231.57%
FDX230331P002225002023-03-28 3:50PM EDT222.503.603.303.60+3.60-1961,07530.37%
FDX230331P002250002023-03-28 3:26PM EDT225.005.485.005.35+5.48-515229.98%
FDX230331P002275002023-03-28 3:07PM EDT227.507.356.907.65+7.35-42334.82%
FDX230331P002300002023-03-27 1:42PM EDT230.009.009.0510.25+9.00--1344.63%
FDX230331P002325002023-03-27 11:34AM EDT232.5014.2511.3013.05+14.25--1458.45%
FDX230331P002350002023-03-22 11:24AM EDT235.0013.0413.9015.50+13.04--064.84%
FDX230331P002375002023-03-28 1:45PM EDT237.5017.5516.6017.65+17.55-191563.04%
FDX230331P002400002023-03-21 10:45AM EDT240.0020.0018.6520.65+20.00--282.32%
FDX230331P002425002023-03-24 9:32AM EDT242.5025.7621.6022.65+25.76--075.54%
FDX230331P002450002023-03-23 3:13PM EDT245.0027.3524.1525.20+27.35--059.18%
FDX230331P002500002023-03-17 1:29PM EDT250.0027.7328.6530.55+27.73--058.98%