FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426C00210000 | 2024-03-11 3:41PM EDT | 210.00 | 45.50 | 59.20 | 62.20 | 0.00 | - | 10 | 0 | 147.66% |
| FDX240426C00225000 | 2024-03-22 9:40AM EDT | 225.00 | 64.13 | 40.40 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240426C00230000 | 2024-04-09 12:25PM EDT | 230.00 | 45.38 | 41.10 | 43.85 | 0.00 | - | - | 1 | 111.33% |
| FDX240426C00235000 | 2024-04-02 10:04AM EDT | 235.00 | 43.67 | 36.30 | 39.10 | 0.00 | - | 1 | 4 | 105.23% |
| FDX240426C00240000 | 2024-04-18 11:44AM EDT | 240.00 | 24.30 | 31.05 | 34.05 | 0.00 | - | 2 | 3 | 90.28% |
| FDX240426C00250000 | 2024-04-22 2:18PM EDT | 250.00 | 21.84 | 21.95 | 22.55 | 0.00 | - | 1 | 15 | 61.33% |
| FDX240426C00252500 | 2024-04-22 10:34AM EDT | 252.50 | 16.50 | 19.45 | 21.00 | 0.00 | - | 1 | 3 | 64.26% |
| FDX240426C00255000 | 2024-04-15 1:43PM EDT | 255.00 | 14.30 | 16.75 | 18.55 | 0.00 | - | 6 | 22 | 56.98% |
| FDX240426C00257500 | 2024-04-19 3:26PM EDT | 257.50 | 10.16 | 13.90 | 15.55 | 0.00 | - | 12 | 23 | 56.47% |
| FDX240426C00260000 | 2024-04-23 11:37AM EDT | 260.00 | 13.08 | 11.80 | 13.60 | +1.18 | +9.92% | 3 | 88 | 56.54% |
| FDX240426C00262500 | 2024-04-22 1:37PM EDT | 262.50 | 9.01 | 9.70 | 9.95 | 0.00 | - | 2 | 62 | 35.50% |
| FDX240426C00265000 | 2024-04-23 2:15PM EDT | 265.00 | 7.60 | 7.40 | 7.65 | +0.49 | +6.89% | 10 | 248 | 31.37% |
| FDX240426C00267500 | 2024-04-23 1:32PM EDT | 267.50 | 6.15 | 5.30 | 5.50 | +1.25 | +25.51% | 8 | 486 | 27.81% |
| FDX240426C00270000 | 2024-04-23 2:29PM EDT | 270.00 | 3.70 | 3.45 | 3.65 | +0.30 | +8.82% | 262 | 608 | 25.29% |
| FDX240426C00272500 | 2024-04-23 2:50PM EDT | 272.50 | 2.20 | 2.08 | 2.23 | -0.18 | -7.56% | 413 | 1,038 | 23.93% |
| FDX240426C00275000 | 2024-04-23 2:36PM EDT | 275.00 | 1.21 | 1.10 | 1.19 | -0.19 | -13.57% | 871 | 413 | 22.63% |
| FDX240426C00277500 | 2024-04-23 2:11PM EDT | 277.50 | 0.61 | 0.51 | 0.59 | -0.19 | -23.75% | 67 | 155 | 22.24% |
| FDX240426C00280000 | 2024-04-23 2:51PM EDT | 280.00 | 0.25 | 0.20 | 0.27 | -0.22 | -46.81% | 210 | 3,024 | 22.17% |
| FDX240426C00282500 | 2024-04-23 2:32PM EDT | 282.50 | 0.12 | 0.10 | 0.12 | -0.14 | -53.85% | 94 | 128 | 22.46% |
| FDX240426C00285000 | 2024-04-23 11:00AM EDT | 285.00 | 0.10 | 0.02 | 0.20 | -0.03 | -23.08% | 21 | 627 | 29.15% |
| FDX240426C00287500 | 2024-04-22 3:22PM EDT | 287.50 | 0.26 | 0.01 | 0.38 | 0.00 | - | 1 | 1 | 38.23% |
| FDX240426C00290000 | 2024-04-23 2:51PM EDT | 290.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 8 | 475 | 32.23% |
| FDX240426C00292500 | 2024-04-22 12:35PM EDT | 292.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 42 | 32.72% |
| FDX240426C00295000 | 2024-04-22 3:42PM EDT | 295.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 353 | 33.59% |
| FDX240426C00300000 | 2024-04-23 9:59AM EDT | 300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 385 | 35.16% |
| FDX240426C00305000 | 2024-04-22 3:24PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 264 | 39.84% |
| FDX240426C00310000 | 2024-04-12 3:37PM EDT | 310.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 73.19% |
| FDX240426C00315000 | 2024-04-08 3:19PM EDT | 315.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 80.18% |
| FDX240426C00320000 | 2024-03-28 1:32PM EDT | 320.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 86.91% |
| FDX240426C00325000 | 2024-03-21 12:53PM EDT | 325.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | - | 2 | 103.17% |
| FDX240426C00350000 | 2024-03-22 9:31AM EDT | 350.00 | 0.13 | 0.00 | 0.61 | 0.00 | - | 2 | 0 | 119.73% |
| FDX240426C00355000 | 2024-04-17 12:00PM EDT | 355.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00190000 | 2024-03-26 11:41AM EDT | 190.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 132.42% |
| FDX240426P00210000 | 2024-04-08 10:51AM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 98.44% |
| FDX240426P00215000 | 2024-04-08 10:50AM EDT | 215.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 90.23% |
| FDX240426P00220000 | 2024-04-17 12:42PM EDT | 220.00 | 0.04 | 0.00 | 1.04 | 0.00 | - | 2 | 164 | 116.80% |
| FDX240426P00225000 | 2024-04-10 9:45AM EDT | 225.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 99.95% |
| FDX240426P00230000 | 2024-04-23 9:34AM EDT | 230.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 15 | 327 | 60.16% |
| FDX240426P00235000 | 2024-04-23 10:24AM EDT | 235.00 | 0.03 | 0.00 | 0.10 | -0.22 | -88.00% | 23 | 27 | 58.79% |
| FDX240426P00237500 | 2024-04-22 10:57AM EDT | 237.50 | 0.03 | 0.00 | 0.41 | 0.00 | - | 2 | 3 | 67.58% |
| FDX240426P00240000 | 2024-04-23 9:50AM EDT | 240.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 2 | 147 | 50.39% |
| FDX240426P00242500 | 2024-04-22 10:57AM EDT | 242.50 | 0.03 | 0.00 | 0.64 | 0.00 | - | 2 | 3 | 63.77% |
| FDX240426P00245000 | 2024-04-23 10:56AM EDT | 245.00 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 19 | 364 | 42.19% |
| FDX240426P00247500 | 2024-04-22 10:08AM EDT | 247.50 | 0.12 | 0.01 | 0.64 | 0.00 | - | 18 | 33 | 54.39% |
| FDX240426P00250000 | 2024-04-23 2:24PM EDT | 250.00 | 0.04 | 0.00 | 0.24 | -0.04 | -50.00% | 1 | 167 | 46.63% |
| FDX240426P00252500 | 2024-04-22 3:30PM EDT | 252.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 3 | 13 | 41.99% |
| FDX240426P00255000 | 2024-04-23 12:15PM EDT | 255.00 | 0.03 | 0.02 | 0.41 | -0.18 | -85.71% | 16 | 164 | 42.19% |
| FDX240426P00257500 | 2024-04-23 12:19PM EDT | 257.50 | 0.07 | 0.04 | 0.09 | -0.23 | -76.67% | 214 | 236 | 27.05% |
| FDX240426P00260000 | 2024-04-23 2:19PM EDT | 260.00 | 0.11 | 0.09 | 0.12 | -0.43 | -79.63% | 298 | 733 | 24.12% |
| FDX240426P00262500 | 2024-04-23 2:52PM EDT | 262.50 | 0.22 | 0.19 | 0.23 | -0.60 | -75.00% | 87 | 410 | 22.80% |
| FDX240426P00265000 | 2024-04-23 2:48PM EDT | 265.00 | 0.41 | 0.39 | 0.44 | -0.93 | -69.40% | 125 | 835 | 21.51% |
| FDX240426P00267500 | 2024-04-23 2:07PM EDT | 267.50 | 0.73 | 0.77 | 0.84 | -1.38 | -65.40% | 68 | 503 | 20.41% |
| FDX240426P00270000 | 2024-04-23 2:20PM EDT | 270.00 | 1.38 | 1.42 | 1.51 | -1.77 | -56.19% | 211 | 899 | 19.12% |
| FDX240426P00272500 | 2024-04-23 2:51PM EDT | 272.50 | 2.55 | 2.45 | 2.62 | -1.90 | -42.70% | 289 | 142 | 18.12% |
| FDX240426P00275000 | 2024-04-23 2:02PM EDT | 275.00 | 3.90 | 3.85 | 4.15 | -2.00 | -33.90% | 46 | 416 | 16.41% |
| FDX240426P00277500 | 2024-04-23 9:46AM EDT | 277.50 | 6.05 | 5.80 | 6.15 | -4.60 | -43.19% | 1 | 7 | 13.82% |
| FDX240426P00280000 | 2024-04-18 12:08PM EDT | 280.00 | 15.96 | 8.00 | 8.45 | 0.00 | - | 1 | 11 | 0.00% |
| FDX240426P00282500 | 2024-04-19 3:31PM EDT | 282.50 | 15.57 | 9.90 | 11.20 | 0.00 | - | 28 | 28 | 23.78% |
| FDX240426P00285000 | 2024-04-17 2:32PM EDT | 285.00 | 21.85 | 12.40 | 13.30 | 0.00 | - | 98 | 3 | 0.00% |
| FDX240426P00290000 | 2024-04-17 3:57PM EDT | 290.00 | 27.02 | 17.85 | 19.20 | 0.00 | - | 34 | 0 | 48.78% |
| FDX240426P00295000 | 2024-04-17 2:29PM EDT | 295.00 | 32.21 | 22.80 | 24.15 | 0.00 | - | 450 | 0 | 56.59% |
| FDX240426P00300000 | 2024-04-15 3:16PM EDT | 300.00 | 31.85 | 26.10 | 29.10 | 0.00 | - | 80 | 0 | 63.72% |
| FDX240426P00310000 | 2024-03-22 1:15PM EDT | 310.00 | 27.05 | 41.70 | 44.85 | 0.00 | - | 20 | 0 | 146.34% |
© 2024 Yahoo. All rights reserved.