FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00220000 | 2024-05-01 10:14AM EDT | 2024-05-17 | 42.20 | 40.10 | 43.00 | -7.30 | -14.75% | 6 | 38 | 54.47% |
| FDX240621C00220000 | 2024-05-01 10:14AM EDT | 2024-06-21 | 43.13 | 41.30 | 42.70 | -0.80 | -1.82% | 6 | 212 | 38.26% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 50.30 | 42.90 | 43.95 | 0.00 | - | 1 | 63 | 35.89% |
| FDX240920C00220000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 54.15 | 46.40 | 47.40 | 0.00 | - | 2 | 21 | 35.35% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 52.71 | 47.50 | 48.15 | 0.00 | - | 1 | 141 | 33.84% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 63.25 | 51.50 | 52.10 | 0.00 | - | 2 | 17 | 35.41% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 2025-01-17 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 45.56% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 54.65 | 56.80 | 0.00 | - | 1 | 1 | 36.16% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 58.85 | 60.30 | 0.00 | - | 2 | 6 | 35.85% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 39.91% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 44.96% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 2026-01-16 | 70.92 | 66.80 | 68.35 | 0.00 | - | 2 | 15 | 36.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.27 | 0.00 | - | 205 | 205 | 145.61% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 300 | 50.88% |
| FDX240517P00220000 | 2024-04-30 12:08PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 350 | 40.09% |
| FDX240621P00220000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.54 | 0.00 | - | 3 | 1,718 | 27.88% |
| FDX240719P00220000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 1.52 | 1.44 | 1.50 | +0.08 | +5.56% | 4 | 622 | 28.49% |
| FDX240920P00220000 | 2024-04-25 10:56AM EDT | 2024-09-20 | 3.65 | 3.55 | 3.70 | 0.00 | - | 2 | 907 | 28.11% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 3.25 | 4.25 | 4.45 | 0.00 | - | 1 | 221 | 27.48% |
| FDX241220P00220000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 6.70 | 6.75 | 6.95 | 0.00 | - | 12 | 517 | 28.11% |
| FDX250117P00220000 | 2024-04-30 2:19PM EDT | 2025-01-17 | 7.15 | 6.50 | 7.50 | 0.00 | - | 1 | 2,717 | 27.46% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 2025-03-21 | 8.66 | 9.00 | 9.30 | 0.00 | - | 1 | 8 | 27.22% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 2025-06-20 | 11.65 | 11.05 | 11.90 | 0.00 | - | 165 | 461 | 27.18% |
| FDX250919P00220000 | 2024-04-29 2:14PM EDT | 2025-09-19 | 12.35 | 12.30 | 13.80 | 0.00 | - | 1 | 166 | 26.62% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 2025-12-19 | 14.73 | 15.35 | 15.95 | 0.00 | - | 2 | 56 | 26.55% |
| FDX260116P00220000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 15.60 | 15.50 | 16.10 | 0.00 | - | 1 | 262 | 26.09% |
© 2024 Yahoo. All rights reserved.