FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00270000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.27 | 0.25 | 0.43 | -0.30 | -52.63% | 110 | 151 | 22.80% |
| FDX240517C00270000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.99 | 0.95 | 1.19 | -0.46 | -31.72% | 372 | 1,296 | 21.83% |
| FDX240524C00270000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.65 | 1.56 | 2.34 | -0.32 | -16.24% | 47 | 71 | 23.68% |
| FDX240531C00270000 | 2024-05-03 12:46PM EDT | 2024-05-31 | 2.76 | 2.09 | 3.00 | -0.10 | -3.50% | 3 | 55 | 23.13% |
| FDX240607C00270000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 2.73 | 2.80 | 3.30 | -0.75 | -21.55% | 4 | 12 | 21.69% |
| FDX240621C00270000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 3.75 | 3.80 | 4.00 | -0.60 | -13.79% | 513 | 2,327 | 20.33% |
| FDX240719C00270000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 8.28 | 8.20 | 8.40 | -0.62 | -6.97% | 18 | 1,752 | 25.94% |
| FDX240920C00270000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 13.30 | 13.15 | 13.55 | -0.45 | -3.27% | 15 | 710 | 27.34% |
| FDX241018C00270000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 16.00 | 14.80 | 15.15 | +0.45 | +2.89% | 12 | 117 | 27.23% |
| FDX241220C00270000 | 2024-05-03 11:22AM EDT | 2024-12-20 | 20.90 | 18.90 | 20.25 | +0.83 | +4.14% | 11 | 276 | 29.39% |
| FDX250117C00270000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 21.90 | 20.90 | 21.30 | 0.00 | - | 3 | 1,159 | 28.95% |
| FDX250321C00270000 | 2024-05-01 10:33AM EDT | 2025-03-21 | 25.20 | 24.25 | 25.00 | 0.00 | - | 1 | 8 | 29.75% |
| FDX250620C00270000 | 2024-05-02 10:46AM EDT | 2025-06-20 | 29.65 | 28.90 | 30.95 | 0.00 | - | 1 | 19 | 31.64% |
| FDX250919C00270000 | 2024-05-03 3:49PM EDT | 2025-09-19 | 32.55 | 32.65 | 33.40 | -3.86 | -10.60% | 2 | 31 | 30.65% |
| FDX251219C00270000 | 2024-04-26 12:19PM EDT | 2025-12-19 | 40.68 | 36.20 | 37.70 | 0.00 | - | 1 | 128 | 31.46% |
| FDX260116C00270000 | 2024-05-02 3:47PM EDT | 2026-01-16 | 39.35 | 37.20 | 39.00 | 0.00 | - | 2 | 205 | 31.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00270000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 8.50 | 9.15 | 10.10 | +0.40 | +4.94% | 21 | 81 | 27.15% |
| FDX240517P00270000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 10.15 | 9.15 | 10.30 | +1.25 | +14.04% | 18 | 1,515 | 20.04% |
| FDX240524P00270000 | 2024-05-03 10:38AM EDT | 2024-05-24 | 8.66 | 9.80 | 11.05 | -0.54 | -5.87% | 5 | 45 | 20.42% |
| FDX240531P00270000 | 2024-05-02 10:21AM EDT | 2024-05-31 | 10.45 | 9.20 | 12.20 | 0.00 | - | 2 | 36 | 22.52% |
| FDX240621P00270000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 12.14 | 12.40 | 13.65 | +0.34 | +2.88% | 32 | 1,436 | 21.20% |
| FDX240719P00270000 | 2024-05-03 9:38AM EDT | 2024-07-19 | 13.70 | 15.95 | 16.50 | -2.30 | -14.38% | 5 | 911 | 23.23% |
| FDX240920P00270000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 20.10 | 19.10 | 20.05 | +0.60 | +3.08% | 25 | 366 | 22.86% |
| FDX241018P00270000 | 2024-05-03 2:05PM EDT | 2024-10-18 | 20.40 | 19.85 | 21.55 | -0.40 | -1.92% | 3 | 126 | 23.02% |
| FDX241220P00270000 | 2024-05-01 3:27PM EDT | 2024-12-20 | 23.30 | 23.80 | 25.00 | 0.00 | - | 8 | 136 | 23.83% |
| FDX250117P00270000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 24.60 | 24.60 | 26.05 | 0.00 | - | 1 | 1,615 | 23.70% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 23.20 | 26.20 | 27.20 | 0.00 | - | 4 | 119 | 22.44% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 2025-06-20 | 24.85 | 29.60 | 30.50 | 0.00 | - | 2 | 128 | 22.80% |
| FDX250919P00270000 | 2024-04-17 1:16PM EDT | 2025-09-19 | 32.35 | 31.60 | 32.60 | 0.00 | - | 10 | 12 | 22.36% |
| FDX251219P00270000 | 2024-04-30 11:54AM EDT | 2025-12-19 | 33.65 | 33.40 | 35.20 | 0.00 | - | 1 | 48 | 22.53% |
| FDX260116P00270000 | 2024-05-03 3:10PM EDT | 2026-01-16 | 34.80 | 33.95 | 35.80 | +2.60 | +8.07% | 8 | 64 | 22.47% |
© 2024 Yahoo. All rights reserved.