FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00280000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.80 | -0.10 | -66.67% | 134 | 192 | 41.63% |
| FDX240517C00280000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.21 | -0.09 | -34.62% | 43 | 2,859 | 21.53% |
| FDX240524C00280000 | 2024-05-03 12:20PM EDT | 2024-05-24 | 0.50 | 0.28 | 0.46 | -0.04 | -7.41% | 4 | 70 | 20.83% |
| FDX240531C00280000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.58 | 0.49 | 0.69 | -0.32 | -35.56% | 19 | 29 | 19.98% |
| FDX240621C00280000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.49 | 1.49 | 1.70 | -0.51 | -25.50% | 432 | 2,206 | 19.91% |
| FDX240719C00280000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 5.00 | 4.85 | 5.05 | -0.50 | -9.09% | 26 | 3,010 | 25.05% |
| FDX240920C00280000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 9.25 | 9.35 | 9.90 | -0.75 | -7.50% | 44 | 353 | 26.90% |
| FDX241018C00280000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 11.91 | 10.75 | 11.15 | +0.31 | +2.67% | 13 | 76 | 26.42% |
| FDX241220C00280000 | 2024-04-30 11:11AM EDT | 2024-12-20 | 17.64 | 15.00 | 16.50 | 0.00 | - | 1 | 382 | 29.20% |
| FDX250117C00280000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 16.95 | 16.60 | 17.75 | -2.29 | -11.90% | 18 | 1,345 | 29.03% |
| FDX250321C00280000 | 2024-04-22 2:25PM EDT | 2025-03-21 | 27.52 | 19.85 | 21.20 | 0.00 | - | 5 | 56 | 29.60% |
| FDX250620C00280000 | 2024-04-30 12:42PM EDT | 2025-06-20 | 25.16 | 24.50 | 25.30 | -1.94 | -7.16% | 1 | 246 | 29.86% |
| FDX250919C00280000 | 2024-04-30 10:25AM EDT | 2025-09-19 | 31.36 | 28.10 | 29.25 | 0.00 | - | 1 | 45 | 30.26% |
| FDX251219C00280000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 32.15 | 30.75 | 33.20 | -0.90 | -2.72% | 2 | 31 | 30.82% |
| FDX260116C00280000 | 2024-05-02 12:07PM EDT | 2026-01-16 | 34.15 | 32.45 | 34.20 | 0.00 | - | 1 | 66 | 30.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00280000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 18.85 | 18.05 | 20.25 | +1.30 | +7.41% | 26 | 2 | 43.04% |
| FDX240517P00280000 | 2024-05-01 11:02AM EDT | 2024-05-17 | 19.30 | 18.95 | 20.50 | 0.00 | - | 10 | 1,316 | 32.75% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 2024-05-24 | 13.20 | 19.00 | 20.35 | 0.00 | - | 7 | 7 | 25.64% |
| FDX240531P00280000 | 2024-04-15 1:18PM EDT | 2024-05-31 | 13.40 | 18.05 | 20.95 | 0.00 | - | - | 7 | 25.81% |
| FDX240621P00280000 | 2024-04-30 3:31PM EDT | 2024-06-21 | 19.18 | 19.85 | 20.75 | 0.00 | - | 5 | 775 | 18.65% |
| FDX240719P00280000 | 2024-05-02 11:32AM EDT | 2024-07-19 | 23.41 | 22.70 | 24.10 | 0.00 | - | 16 | 911 | 24.32% |
| FDX240920P00280000 | 2024-05-02 10:35AM EDT | 2024-09-20 | 25.65 | 24.75 | 27.55 | 0.00 | - | 2 | 282 | 24.08% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 2024-10-18 | 22.85 | 25.40 | 28.50 | 0.00 | - | 1 | 178 | 23.44% |
| FDX241220P00280000 | 2024-04-02 10:41AM EDT | 2024-12-20 | 23.35 | 30.05 | 30.95 | 0.00 | - | 150 | 205 | 23.12% |
| FDX250117P00280000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 28.00 | 30.15 | 32.20 | 0.00 | - | 1 | 783 | 23.32% |
| FDX250321P00280000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 32.00 | 32.15 | 32.75 | 0.00 | - | 4 | 179 | 21.50% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 2025-06-20 | 27.45 | 34.10 | 35.80 | 0.00 | - | 53 | 146 | 21.82% |
| FDX250919P00280000 | 2024-04-03 11:57AM EDT | 2025-09-19 | 30.60 | 36.60 | 39.50 | 0.00 | - | 1 | 65 | 22.82% |
| FDX251219P00280000 | 2024-03-19 3:20PM EDT | 2025-12-19 | 43.00 | 38.95 | 39.70 | 0.00 | - | 1 | 3 | 21.16% |
| FDX260116P00280000 | 2024-04-16 1:10PM EDT | 2026-01-16 | 39.27 | 39.50 | 40.90 | 0.00 | - | 2 | 7 | 21.57% |
© 2024 Yahoo. All rights reserved.