FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231208C00155000 | 2023-11-28 12:06PM EST | 155.00 | 100.90 | 108.85 | 110.45 | 0.00 | - | 1 | 2 | 174.41% |
| FDX231208C00165000 | 2023-11-01 2:54PM EST | 165.00 | 78.70 | 98.70 | 100.55 | 0.00 | - | 1 | 1 | 153.52% |
| FDX231208C00190000 | 2023-11-15 2:22PM EST | 190.00 | 69.10 | 73.80 | 75.65 | 0.00 | - | 1 | 2 | 118.75% |
| FDX231208C00225000 | 2023-11-27 1:29PM EST | 225.00 | 28.47 | 39.20 | 40.20 | 0.00 | - | 4 | 2 | 63.48% |
| FDX231208C00230000 | 2023-11-27 12:19PM EST | 230.00 | 24.47 | 33.75 | 35.50 | 0.00 | - | 1 | 10 | 53.22% |
| FDX231208C00235000 | 2023-11-20 10:35AM EST | 235.00 | 20.35 | 29.30 | 30.10 | 0.00 | - | 2 | 10 | 59.03% |
| FDX231208C00240000 | 2023-12-01 3:36PM EST | 240.00 | 24.48 | 24.05 | 25.40 | +5.60 | +29.66% | 34 | 10 | 55.86% |
| FDX231208C00245000 | 2023-12-01 3:30PM EST | 245.00 | 19.58 | 19.30 | 20.15 | +7.90 | +67.64% | 32 | 98 | 43.19% |
| FDX231208C00250000 | 2023-12-01 11:42AM EST | 250.00 | 13.50 | 14.40 | 15.20 | +4.00 | +42.11% | 2 | 62 | 35.23% |
| FDX231208C00252500 | 2023-12-01 12:21PM EST | 252.50 | 12.10 | 12.10 | 12.70 | +7.00 | +137.25% | 1 | 82 | 30.74% |
| FDX231208C00255000 | 2023-12-01 3:52PM EST | 255.00 | 9.74 | 8.95 | 10.45 | +4.50 | +85.88% | 24 | 113 | 28.88% |
| FDX231208C00257500 | 2023-12-01 3:06PM EST | 257.50 | 7.69 | 7.25 | 7.90 | +3.52 | +84.41% | 46 | 120 | 23.37% |
| FDX231208C00260000 | 2023-12-01 3:19PM EST | 260.00 | 5.55 | 5.60 | 5.85 | +2.77 | +99.64% | 176 | 472 | 21.81% |
| FDX231208C00262500 | 2023-12-01 3:53PM EST | 262.50 | 3.95 | 3.95 | 4.10 | +2.70 | +216.00% | 255 | 71 | 20.91% |
| FDX231208C00265000 | 2023-12-01 3:55PM EST | 265.00 | 2.59 | 2.57 | 2.68 | +1.57 | +153.92% | 353 | 618 | 20.24% |
| FDX231208C00267500 | 2023-12-01 3:53PM EST | 267.50 | 1.50 | 1.54 | 1.64 | +1.07 | +248.84% | 236 | 19 | 19.91% |
| FDX231208C00270000 | 2023-12-01 3:59PM EST | 270.00 | 0.88 | 0.86 | 0.92 | +0.63 | +252.00% | 216 | 892 | 19.61% |
| FDX231208C00275000 | 2023-12-01 3:57PM EST | 275.00 | 0.26 | 0.23 | 0.29 | +0.16 | +160.00% | 168 | 55 | 20.46% |
| FDX231208C00280000 | 2023-12-01 1:36PM EST | 280.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 2 | 3 | 21.29% |
| FDX231208C00285000 | 2023-11-22 1:10PM EST | 285.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 31.25% |
| FDX231208C00290000 | 2023-11-15 11:46AM EST | 290.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 36.62% |
| FDX231208C00295000 | 2023-11-15 11:45AM EST | 295.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 0 | 41.70% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX231208P00175000 | 2023-10-30 11:29AM EST | 175.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | - | 0 | 119.14% |
| FDX231208P00185000 | 2023-11-06 10:17AM EST | 185.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 1 | 103.52% |
| FDX231208P00190000 | 2023-10-31 2:35PM EST | 190.00 | 0.24 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 98.83% |
| FDX231208P00195000 | 2023-11-06 10:27AM EST | 195.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 2 | 4 | 90.43% |
| FDX231208P00200000 | 2023-11-07 10:25AM EST | 200.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | 4 | 1 | 83.59% |
| FDX231208P00205000 | 2023-11-13 1:59PM EST | 205.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 77.73% |
| FDX231208P00210000 | 2023-11-20 10:24AM EST | 210.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 526 | 71.09% |
| FDX231208P00215000 | 2023-12-01 10:08AM EST | 215.00 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 90 | 513 | 60.55% |
| FDX231208P00220000 | 2023-12-01 11:54AM EST | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 50 | 51.17% |
| FDX231208P00225000 | 2023-12-01 2:17PM EST | 225.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 27 | 520 | 46.48% |
| FDX231208P00230000 | 2023-12-01 11:06AM EST | 230.00 | 0.03 | 0.01 | 0.06 | -0.11 | -78.57% | 12 | 43 | 44.34% |
| FDX231208P00235000 | 2023-12-01 3:16PM EST | 235.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 51 | 342 | 39.06% |
| FDX231208P00240000 | 2023-12-01 1:07PM EST | 240.00 | 0.09 | 0.06 | 0.08 | -0.08 | -47.06% | 71 | 183 | 33.59% |
| FDX231208P00242500 | 2023-12-01 12:01PM EST | 242.50 | 0.11 | 0.06 | 0.13 | -0.17 | -60.71% | 18 | 35 | 33.01% |
| FDX231208P00245000 | 2023-12-01 3:51PM EST | 245.00 | 0.11 | 0.01 | 0.12 | -0.28 | -71.79% | 457 | 388 | 29.30% |
| FDX231208P00247500 | 2023-12-01 3:52PM EST | 247.50 | 0.15 | 0.12 | 0.19 | -0.52 | -77.61% | 111 | 48 | 28.32% |
| FDX231208P00250000 | 2023-12-01 3:29PM EST | 250.00 | 0.26 | 0.20 | 0.26 | -0.70 | -72.92% | 400 | 285 | 26.51% |
| FDX231208P00252500 | 2023-12-01 3:40PM EST | 252.50 | 0.39 | 0.34 | 0.41 | -1.04 | -72.73% | 82 | 41 | 25.49% |
| FDX231208P00255000 | 2023-12-01 3:52PM EST | 255.00 | 0.66 | 0.58 | 0.65 | -1.52 | -69.72% | 253 | 83 | 24.59% |
| FDX231208P00257500 | 2023-12-01 3:30PM EST | 257.50 | 1.09 | 0.98 | 1.07 | -1.88 | -63.30% | 49 | 92 | 24.22% |
| FDX231208P00260000 | 2023-12-01 3:51PM EST | 260.00 | 1.75 | 1.62 | 1.70 | -5.73 | -76.60% | 197 | 19 | 23.96% |
| FDX231208P00262500 | 2023-12-01 3:53PM EST | 262.50 | 2.75 | 2.53 | 2.64 | -5.65 | -67.26% | 116 | 2 | 24.17% |
| FDX231208P00265000 | 2023-12-01 3:58PM EST | 265.00 | 3.78 | 3.75 | 3.90 | -7.32 | -65.95% | 42 | 18 | 24.63% |
| FDX231208P00267500 | 2023-11-22 10:47AM EST | 267.50 | 12.50 | 5.30 | 5.60 | 0.00 | - | - | 1 | 26.32% |
| FDX231208P00290000 | 2023-11-21 3:36PM EST | 290.00 | 34.50 | 25.85 | 27.30 | 0.00 | - | - | 2 | 52.78% |
| FDX231208P00300000 | 2023-11-15 3:25PM EST | 300.00 | 42.05 | 36.25 | 36.90 | 0.00 | - | - | 7 | 66.21% |
| FDX231208P00305000 | 2023-11-15 12:11PM EST | 305.00 | 47.10 | 40.75 | 42.10 | 0.00 | - | - | 1 | 69.78% |
| FDX231208P00310000 | 2023-11-15 12:13PM EST | 310.00 | 52.05 | 45.95 | 47.05 | 0.00 | - | - | 1 | 77.17% |
© 2023 Yahoo. All rights reserved.