FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 2024-05-10 | 64.31 | 59.20 | 62.20 | 0.00 | - | - | 12 | 76.56% |
| FDX240621C00200000 | 2024-04-16 3:04PM EDT | 2024-06-21 | 66.00 | 60.75 | 62.90 | 0.00 | - | 10 | 245 | 56.56% |
| FDX240719C00200000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 65.90 | 61.25 | 63.05 | 0.00 | - | 1 | 7 | 45.91% |
| FDX240920C00200000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 72.98 | 63.25 | 65.35 | 0.00 | - | 1 | 28 | 41.82% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 2024-10-18 | 83.00 | 66.90 | 69.35 | 0.00 | - | 50 | 150 | 48.07% |
| FDX241220C00200000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 91.75 | 72.75 | 76.05 | 0.00 | - | 1 | 3 | 50.26% |
| FDX250117C00200000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 69.09 | 66.70 | 68.85 | +0.49 | +0.71% | 1 | 380 | 37.78% |
| FDX250321C00200000 | 2024-04-11 9:43AM EDT | 2025-03-21 | 80.79 | 68.50 | 72.50 | 0.00 | - | - | 2 | 39.70% |
| FDX250620C00200000 | 2024-03-28 10:00AM EDT | 2025-06-20 | 99.97 | 76.75 | 80.50 | 0.00 | - | 1 | 28 | 45.32% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 2025-09-19 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 46.27% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 2025-12-19 | 92.70 | 78.70 | 80.90 | 0.00 | - | 2 | 5 | 38.16% |
| FDX260116C00200000 | 2024-03-27 2:56PM EDT | 2026-01-16 | 102.45 | 83.60 | 85.60 | 0.00 | - | 2 | 36 | 41.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00200000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 25.00% |
| FDX240621P00200000 | 2024-05-03 9:55AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.41 | 0.00 | - | 2 | 926 | 39.06% |
| FDX240719P00200000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 0.45 | 0.18 | 0.71 | 0.00 | - | 1 | 833 | 34.52% |
| FDX240920P00200000 | 2024-04-30 2:54PM EDT | 2024-09-20 | 1.55 | 1.39 | 1.62 | 0.00 | - | 1 | 292 | 30.74% |
| FDX241018P00200000 | 2024-05-03 12:11PM EDT | 2024-10-18 | 1.79 | 1.80 | 2.08 | -0.12 | -6.28% | 5 | 56 | 29.92% |
| FDX241220P00200000 | 2024-04-29 11:39AM EDT | 2024-12-20 | 3.25 | 3.35 | 3.80 | 0.00 | - | 3 | 221 | 30.39% |
| FDX250117P00200000 | 2024-05-02 1:20PM EDT | 2025-01-17 | 4.02 | 3.80 | 4.10 | 0.00 | - | 1 | 2,149 | 29.41% |
| FDX250321P00200000 | 2024-04-18 10:22AM EDT | 2025-03-21 | 5.55 | 5.05 | 5.35 | 0.00 | - | 140 | 151 | 28.86% |
| FDX250620P00200000 | 2024-05-02 2:23PM EDT | 2025-06-20 | 7.15 | 7.05 | 7.35 | 0.00 | - | 5 | 285 | 28.67% |
| FDX250919P00200000 | 2024-04-18 12:35PM EDT | 2025-09-19 | 9.00 | 8.50 | 9.00 | 0.00 | - | 20 | 37 | 28.17% |
| FDX251219P00200000 | 2024-03-27 2:47PM EDT | 2025-12-19 | 7.85 | 9.60 | 9.90 | 0.00 | - | 1 | 42 | 26.99% |
| FDX260116P00200000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 10.20 | 10.50 | 12.10 | 0.00 | - | 2 | 346 | 28.84% |
© 2024 Yahoo. All rights reserved.