FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230331C00165000 | 2023-03-24 10:08AM EDT | 165.00 | 52.57 | 55.00 | 56.05 | +52.57 | - | - | 1 | 138.28% |
| FDX230331C00170000 | 2023-03-08 11:16AM EDT | 170.00 | 36.30 | 49.80 | 51.10 | +36.30 | - | - | 0 | 98.44% |
| FDX230331C00175000 | 2023-03-24 10:09AM EDT | 175.00 | 42.50 | 44.95 | 46.10 | +42.50 | - | - | 1 | 113.09% |
| FDX230331C00180000 | 2023-03-21 1:36PM EDT | 180.00 | 40.05 | 40.00 | 41.10 | +40.05 | - | - | 10 | 104.69% |
| FDX230331C00185000 | 2023-03-17 12:51PM EDT | 185.00 | 35.96 | 34.90 | 36.20 | +35.96 | - | - | 4 | 92.19% |
| FDX230331C00187500 | 2023-03-14 3:40PM EDT | 187.50 | 13.61 | 32.40 | 33.60 | +13.61 | - | - | 1 | 78.91% |
| FDX230331C00190000 | 2023-03-21 3:47PM EDT | 190.00 | 30.87 | 29.85 | 31.05 | +30.87 | - | - | 22 | 59.38% |
| FDX230331C00192500 | 2023-03-27 3:04PM EDT | 192.50 | 28.55 | 27.55 | 28.55 | +28.55 | - | - | 44 | 73.83% |
| FDX230331C00195000 | 2023-03-27 11:16AM EDT | 195.00 | 22.64 | 25.05 | 26.10 | +22.64 | - | - | 40 | 70.12% |
| FDX230331C00197500 | 2023-03-27 9:48AM EDT | 197.50 | 21.80 | 22.60 | 23.65 | +21.80 | - | - | 27 | 67.58% |
| FDX230331C00200000 | 2023-03-28 3:57PM EDT | 200.00 | 20.55 | 20.25 | 21.00 | +20.55 | - | 44 | 109 | 61.13% |
| FDX230331C00202500 | 2023-03-27 11:00AM EDT | 202.50 | 15.29 | 17.40 | 18.65 | +15.29 | - | - | 33 | 74.46% |
| FDX230331C00205000 | 2023-03-28 9:59AM EDT | 205.00 | 17.50 | 15.10 | 16.15 | +17.50 | - | 1 | 80 | 66.46% |
| FDX230331C00207500 | 2023-03-28 9:38AM EDT | 207.50 | 15.00 | 12.70 | 13.70 | +15.00 | - | 1 | 76 | 59.52% |
| FDX230331C00210000 | 2023-03-28 3:59PM EDT | 210.00 | 10.70 | 10.65 | 11.25 | +10.70 | - | 2 | 200 | 52.25% |
| FDX230331C00212500 | 2023-03-28 1:49PM EDT | 212.50 | 8.20 | 8.20 | 8.90 | +8.20 | - | 1 | 182 | 46.36% |
| FDX230331C00215000 | 2023-03-28 3:54PM EDT | 215.00 | 6.37 | 6.20 | 6.70 | +6.37 | - | 9 | 427 | 41.77% |
| FDX230331C00217500 | 2023-03-28 3:59PM EDT | 217.50 | 4.50 | 4.25 | 4.55 | +4.50 | - | 68 | 383 | 35.89% |
| FDX230331C00220000 | 2023-03-28 3:52PM EDT | 220.00 | 2.77 | 2.66 | 2.93 | +2.77 | - | 182 | 723 | 33.96% |
| FDX230331C00222500 | 2023-03-28 3:55PM EDT | 222.50 | 1.58 | 1.42 | 1.70 | +1.58 | - | 115 | 679 | 32.47% |
| FDX230331C00225000 | 2023-03-28 3:57PM EDT | 225.00 | 0.85 | 0.70 | 0.88 | +0.85 | - | 2,107 | 1,525 | 31.45% |
| FDX230331C00227500 | 2023-03-28 2:56PM EDT | 227.50 | 0.37 | 0.28 | 0.44 | +0.37 | - | 73 | 273 | 31.59% |
| FDX230331C00230000 | 2023-03-28 3:57PM EDT | 230.00 | 0.19 | 0.15 | 0.24 | +0.19 | - | 204 | 489 | 33.11% |
| FDX230331C00232500 | 2023-03-28 3:21PM EDT | 232.50 | 0.12 | 0.06 | 0.11 | +0.12 | - | 16 | 191 | 33.50% |
| FDX230331C00235000 | 2023-03-28 3:45PM EDT | 235.00 | 0.05 | 0.04 | 0.11 | +0.05 | - | 72 | 3,057 | 38.87% |
| FDX230331C00237500 | 2023-03-23 1:31PM EDT | 237.50 | 0.15 | 0.02 | 0.05 | +0.15 | - | - | 20 | 38.87% |
| FDX230331C00240000 | 2023-03-28 3:56PM EDT | 240.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | 4 | 94 | 42.19% |
| FDX230331C00242500 | 2023-03-27 3:35PM EDT | 242.50 | 0.01 | 0.00 | 0.09 | +0.01 | - | - | 3 | 52.34% |
| FDX230331C00245000 | 2023-03-27 12:59PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 35 | 46.88% |
| FDX230331C00247500 | 2023-03-27 12:41PM EDT | 247.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 24 | 53.13% |
| FDX230331C00250000 | 2023-03-28 11:03AM EDT | 250.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 21 | 367 | 54.69% |
| FDX230331C00252500 | 2023-03-24 10:50AM EDT | 252.50 | 0.03 | 0.00 | 0.08 | +0.03 | - | - | 11 | 63.28% |
| FDX230331C00255000 | 2023-03-21 3:07PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 3 | 53.13% |
| FDX230331C00260000 | 2023-03-17 9:37AM EDT | 260.00 | 0.25 | 0.00 | 0.01 | +0.25 | - | - | 2 | 60.94% |
| FDX230331C00265000 | 2023-03-21 12:36PM EDT | 265.00 | 0.06 | 0.00 | 0.01 | +0.06 | - | - | 1 | 67.19% |
| FDX230331C00270000 | 2023-03-17 10:59AM EDT | 270.00 | 0.12 | 0.00 | 0.01 | +0.12 | - | - | 2 | 71.88% |
| FDX230331C00285000 | 2023-03-17 10:06AM EDT | 285.00 | 0.17 | 0.00 | 0.01 | +0.17 | - | - | 1 | 90.63% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230331P00135000 | 2023-03-16 11:52AM EDT | 135.00 | 0.10 | 0.00 | 0.06 | +0.10 | - | - | 10 | 198.44% |
| FDX230331P00140000 | 2023-03-16 10:32AM EDT | 140.00 | 0.18 | 0.00 | 0.12 | +0.18 | - | - | 27 | 199.22% |
| FDX230331P00150000 | 2023-03-17 11:23AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 38 | 156.25% |
| FDX230331P00155000 | 2023-03-28 10:52AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | 1 | 37 | 135.94% |
| FDX230331P00160000 | 2023-03-17 3:36PM EDT | 160.00 | 0.07 | 0.00 | 0.06 | +0.07 | - | - | 72 | 134.38% |
| FDX230331P00165000 | 2023-03-24 3:34PM EDT | 165.00 | 0.02 | 0.00 | 0.07 | +0.02 | - | - | 103 | 124.22% |
| FDX230331P00170000 | 2023-03-27 9:37AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 268 | 99.22% |
| FDX230331P00175000 | 2023-03-28 11:25AM EDT | 175.00 | 0.02 | 0.00 | 0.08 | +0.02 | - | 1 | 78 | 103.13% |
| FDX230331P00177500 | 2023-03-27 9:38AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 359 | 78.13% |
| FDX230331P00180000 | 2023-03-28 2:39PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 175 | 75.00% |
| FDX230331P00182500 | 2023-03-28 10:33AM EDT | 182.50 | 0.01 | 0.00 | 0.06 | +0.01 | - | 4 | 126 | 83.20% |
| FDX230331P00185000 | 2023-03-28 3:16PM EDT | 185.00 | 0.01 | 0.01 | 0.06 | +0.01 | - | 2 | 316 | 79.30% |
| FDX230331P00187500 | 2023-03-28 3:16PM EDT | 187.50 | 0.01 | 0.00 | 0.05 | +0.01 | - | 2 | 114 | 71.09% |
| FDX230331P00190000 | 2023-03-28 1:27PM EDT | 190.00 | 0.01 | 0.01 | 0.08 | +0.01 | - | 71 | 358 | 70.70% |
| FDX230331P00192500 | 2023-03-27 11:17AM EDT | 192.50 | 0.07 | 0.00 | 0.08 | +0.07 | - | - | 295 | 64.06% |
| FDX230331P00195000 | 2023-03-28 11:25AM EDT | 195.00 | 0.02 | 0.01 | 0.05 | +0.02 | - | 6 | 183 | 56.64% |
| FDX230331P00197500 | 2023-03-27 3:58PM EDT | 197.50 | 0.11 | 0.01 | 0.07 | +0.11 | - | - | 60 | 53.32% |
| FDX230331P00200000 | 2023-03-28 2:06PM EDT | 200.00 | 0.05 | 0.02 | 0.06 | +0.05 | - | 29 | 357 | 50.78% |
| FDX230331P00202500 | 2023-03-28 3:57PM EDT | 202.50 | 0.09 | 0.05 | 0.13 | +0.09 | - | 153 | 133 | 51.17% |
| FDX230331P00205000 | 2023-03-28 3:47PM EDT | 205.00 | 0.12 | 0.10 | 0.13 | +0.12 | - | 134 | 582 | 45.02% |
| FDX230331P00207500 | 2023-03-28 3:39PM EDT | 207.50 | 0.21 | 0.13 | 0.24 | +0.21 | - | 18 | 3,138 | 43.95% |
| FDX230331P00210000 | 2023-03-28 3:57PM EDT | 210.00 | 0.28 | 0.24 | 0.33 | +0.28 | - | 57 | 396 | 40.09% |
| FDX230331P00212500 | 2023-03-28 3:57PM EDT | 212.50 | 0.45 | 0.37 | 0.49 | +0.45 | - | 140 | 1,941 | 36.67% |
| FDX230331P00215000 | 2023-03-28 3:51PM EDT | 215.00 | 0.80 | 0.66 | 0.84 | +0.80 | - | 123 | 3,369 | 34.86% |
| FDX230331P00217500 | 2023-03-28 3:58PM EDT | 217.50 | 1.31 | 1.19 | 1.39 | +1.31 | - | 288 | 961 | 32.84% |
| FDX230331P00220000 | 2023-03-28 3:58PM EDT | 220.00 | 2.18 | 2.07 | 2.30 | +2.18 | - | 990 | 1,562 | 31.57% |
| FDX230331P00222500 | 2023-03-28 3:50PM EDT | 222.50 | 3.60 | 3.30 | 3.60 | +3.60 | - | 196 | 1,075 | 30.37% |
| FDX230331P00225000 | 2023-03-28 3:26PM EDT | 225.00 | 5.48 | 5.00 | 5.35 | +5.48 | - | 51 | 52 | 29.98% |
| FDX230331P00227500 | 2023-03-28 3:07PM EDT | 227.50 | 7.35 | 6.90 | 7.65 | +7.35 | - | 4 | 23 | 34.82% |
| FDX230331P00230000 | 2023-03-27 1:42PM EDT | 230.00 | 9.00 | 9.05 | 10.25 | +9.00 | - | - | 13 | 44.63% |
| FDX230331P00232500 | 2023-03-27 11:34AM EDT | 232.50 | 14.25 | 11.30 | 13.05 | +14.25 | - | - | 14 | 58.45% |
| FDX230331P00235000 | 2023-03-22 11:24AM EDT | 235.00 | 13.04 | 13.90 | 15.50 | +13.04 | - | - | 0 | 64.84% |
| FDX230331P00237500 | 2023-03-28 1:45PM EDT | 237.50 | 17.55 | 16.60 | 17.65 | +17.55 | - | 19 | 15 | 63.04% |
| FDX230331P00240000 | 2023-03-21 10:45AM EDT | 240.00 | 20.00 | 18.65 | 20.65 | +20.00 | - | - | 2 | 82.32% |
| FDX230331P00242500 | 2023-03-24 9:32AM EDT | 242.50 | 25.76 | 21.60 | 22.65 | +25.76 | - | - | 0 | 75.54% |
| FDX230331P00245000 | 2023-03-23 3:13PM EDT | 245.00 | 27.35 | 24.15 | 25.20 | +27.35 | - | - | 0 | 59.18% |
| FDX230331P00250000 | 2023-03-17 1:29PM EDT | 250.00 | 27.73 | 28.65 | 30.55 | +27.73 | - | - | 0 | 58.98% |
© 2023 Yahoo. All rights reserved.
