FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00250000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 11.70 | 10.70 | 12.35 | 0.00 | - | 6 | 7 | 45.70% |
| FDX240517C00250000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 13.19 | 11.90 | 12.30 | -1.16 | -8.08% | 64 | 344 | 29.13% |
| FDX240524C00250000 | 2024-05-03 10:09AM EDT | 2024-05-24 | 15.20 | 12.40 | 13.20 | -5.90 | -27.96% | 1 | 13 | 28.15% |
| FDX240531C00250000 | 2024-04-29 12:49PM EDT | 2024-05-31 | 18.65 | 13.00 | 14.05 | 0.00 | - | 2 | 4 | 27.82% |
| FDX240607C00250000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 15.05 | 13.70 | 15.10 | +15.05 | - | - | 3 | 28.63% |
| FDX240621C00250000 | 2024-05-03 2:23PM EDT | 2024-06-21 | 15.05 | 14.65 | 15.15 | -0.55 | -3.53% | 22 | 728 | 24.14% |
| FDX240719C00250000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 20.65 | 18.75 | 19.80 | 0.00 | - | 4 | 342 | 29.97% |
| FDX240920C00250000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 30.41 | 23.05 | 25.00 | 0.00 | - | 15 | 144 | 30.71% |
| FDX241018C00250000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 26.37 | 25.35 | 26.15 | -7.04 | -21.07% | 1 | 17 | 29.72% |
| FDX241220C00250000 | 2024-04-23 3:18PM EDT | 2024-12-20 | 39.35 | 28.90 | 31.00 | 0.00 | - | 2 | 78 | 31.46% |
| FDX250117C00250000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 32.30 | 31.35 | 31.95 | 0.00 | - | 6 | 482 | 30.83% |
| FDX250321C00250000 | 2024-04-19 10:09AM EDT | 2025-03-21 | 42.65 | 34.60 | 35.45 | 0.00 | - | 5 | 57 | 31.37% |
| FDX250620C00250000 | 2024-04-15 3:46PM EDT | 2025-06-20 | 45.80 | 39.10 | 41.30 | 0.00 | - | 20 | 68 | 33.21% |
| FDX250919C00250000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 57.50 | 49.60 | 54.00 | 0.00 | - | 1 | 80 | 40.98% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 2025-12-19 | 62.45 | 48.95 | 49.75 | 0.00 | - | 1 | 39 | 34.32% |
| FDX260116C00250000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 55.15 | 45.50 | 48.55 | 0.00 | - | 1 | 64 | 32.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00250000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.33 | 0.15 | 0.53 | -0.13 | -28.26% | 34 | 182 | 30.25% |
| FDX240517P00250000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.82 | 0.82 | 0.91 | -0.01 | -1.20% | 79 | 1,242 | 23.22% |
| FDX240524P00250000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.27 | 1.21 | 1.36 | +0.01 | +0.79% | 34 | 89 | 21.40% |
| FDX240531P00250000 | 2024-05-03 11:20AM EDT | 2024-05-31 | 1.41 | 1.58 | 1.82 | -0.44 | -23.78% | 1 | 29 | 20.64% |
| FDX240607P00250000 | 2024-05-03 10:00AM EDT | 2024-06-07 | 1.55 | 1.90 | 2.36 | -0.70 | -31.11% | 1 | 28 | 20.59% |
| FDX240621P00250000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 3.40 | 3.30 | 3.45 | 0.00 | - | 16 | 1,724 | 20.86% |
| FDX240719P00250000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 7.00 | 6.80 | 6.95 | -0.10 | -1.41% | 3 | 787 | 24.93% |
| FDX240920P00250000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 10.60 | 9.60 | 10.80 | -0.35 | -3.20% | 14 | 240 | 24.86% |
| FDX241018P00250000 | 2024-04-24 10:58AM EDT | 2024-10-18 | 11.10 | 11.50 | 11.80 | 0.00 | - | 2 | 124 | 24.18% |
| FDX241220P00250000 | 2024-04-30 11:52AM EDT | 2024-12-20 | 14.50 | 14.80 | 15.50 | 0.00 | - | 1 | 446 | 25.32% |
| FDX250117P00250000 | 2024-05-02 3:31PM EDT | 2025-01-17 | 15.96 | 15.60 | 16.25 | 0.00 | - | 34 | 991 | 24.80% |
| FDX250321P00250000 | 2024-04-05 11:59AM EDT | 2025-03-21 | 15.30 | 17.65 | 18.25 | 0.00 | - | 3 | 10 | 24.38% |
| FDX250620P00250000 | 2024-04-30 3:53PM EDT | 2025-06-20 | 21.00 | 20.75 | 21.50 | 0.00 | - | 11 | 109 | 24.59% |
| FDX250919P00250000 | 2024-05-02 3:22PM EDT | 2025-09-19 | 23.30 | 22.95 | 23.65 | 0.00 | - | 11 | 47 | 24.09% |
| FDX251219P00250000 | 2024-04-23 1:58PM EDT | 2025-12-19 | 22.65 | 25.30 | 26.15 | 0.00 | - | 3 | 174 | 24.13% |
| FDX260116P00250000 | 2024-04-29 10:38AM EDT | 2026-01-16 | 24.76 | 24.55 | 26.90 | 0.00 | - | 100 | 258 | 24.16% |
© 2024 Yahoo. All rights reserved.