FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00230000 | 2024-04-25 1:26PM EDT | 2024-05-17 | 33.70 | 30.80 | 33.45 | 0.00 | - | 1 | 553 | 51.12% |
| FDX240621C00230000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 34.15 | 32.70 | 35.40 | 0.00 | - | 23 | 511 | 37.93% |
| FDX240719C00230000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 35.97 | 35.10 | 36.05 | -13.03 | -26.59% | 4 | 117 | 32.60% |
| FDX240920C00230000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 43.65 | 39.00 | 40.45 | 0.00 | - | 1 | 977 | 33.74% |
| FDX241018C00230000 | 2024-05-01 3:49PM EDT | 2024-10-18 | 40.55 | 39.50 | 41.95 | 0.00 | - | 3 | 25 | 33.52% |
| FDX241220C00230000 | 2024-04-18 1:19PM EDT | 2024-12-20 | 46.96 | 43.55 | 45.65 | 0.00 | - | 1 | 26 | 34.09% |
| FDX250117C00230000 | 2024-04-23 1:45PM EDT | 2025-01-17 | 56.13 | 44.90 | 46.85 | 0.00 | - | 5 | 318 | 33.84% |
| FDX250321C00230000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 53.35 | 48.70 | 49.75 | 0.00 | - | 1 | 3 | 33.86% |
| FDX250620C00230000 | 2024-04-23 1:45PM EDT | 2025-06-20 | 62.96 | 51.30 | 54.10 | 0.00 | - | 5 | 34 | 34.46% |
| FDX250919C00230000 | 2024-04-29 3:46PM EDT | 2025-09-19 | 59.50 | 55.40 | 58.85 | 0.00 | - | 15 | 42 | 35.65% |
| FDX251219C00230000 | 2024-05-01 3:37PM EDT | 2025-12-19 | 59.80 | 57.65 | 62.50 | 0.00 | - | 1 | 33 | 35.94% |
| FDX260116C00230000 | 2024-04-18 1:19PM EDT | 2026-01-16 | 62.43 | 59.75 | 62.50 | 0.00 | - | 1 | 36 | 35.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 345 | 105.37% |
| FDX240510P00230000 | 2024-05-02 10:29AM EDT | 2024-05-10 | 0.12 | 0.01 | 0.15 | -0.08 | -40.00% | 10 | 12 | 42.19% |
| FDX240517P00230000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 0.16 | 0.02 | 0.25 | 0.00 | - | 3 | 930 | 34.52% |
| FDX240524P00230000 | 2024-04-25 10:15AM EDT | 2024-05-24 | 0.23 | 0.04 | 0.45 | 0.00 | - | 1 | 11 | 32.25% |
| FDX240531P00230000 | 2024-04-24 12:38PM EDT | 2024-05-31 | 0.26 | 0.07 | 0.75 | 0.00 | - | 10 | 1 | 31.63% |
| FDX240621P00230000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 0.80 | 0.64 | 0.73 | 0.00 | - | 4 | 2,043 | 24.11% |
| FDX240719P00230000 | 2024-05-02 2:38PM EDT | 2024-07-19 | 2.34 | 2.38 | 2.52 | -0.41 | -14.91% | 4 | 663 | 27.50% |
| FDX240920P00230000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 5.40 | 4.95 | 5.25 | 0.00 | - | 2 | 603 | 27.14% |
| FDX241018P00230000 | 2024-05-01 1:35PM EDT | 2024-10-18 | 6.25 | 5.15 | 6.10 | 0.00 | - | 4 | 231 | 26.49% |
| FDX241220P00230000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 9.25 | 7.80 | 8.95 | 0.00 | - | 2 | 284 | 27.17% |
| FDX250117P00230000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 9.40 | 8.90 | 9.75 | 0.00 | - | 85 | 800 | 26.83% |
| FDX250321P00230000 | 2024-04-17 12:48PM EDT | 2025-03-21 | 12.40 | 10.65 | 11.55 | 0.00 | - | 106 | 142 | 26.37% |
| FDX250620P00230000 | 2024-05-01 9:35AM EDT | 2025-06-20 | 14.15 | 12.10 | 14.15 | 0.00 | - | 2 | 1,451 | 26.14% |
| FDX250919P00230000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 12.00 | 14.90 | 15.70 | 0.00 | - | 1 | 131 | 25.18% |
| FDX251219P00230000 | 2024-04-30 12:30PM EDT | 2025-12-19 | 17.95 | 18.15 | 18.95 | 0.00 | - | 59 | 211 | 26.05% |
| FDX260116P00230000 | 2024-04-29 12:05PM EDT | 2026-01-16 | 18.39 | 18.20 | 19.50 | 0.00 | - | 4 | 26 | 25.93% |
© 2024 Yahoo. All rights reserved.