FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 54.69% |
| FDX240517C00300000 | 2024-05-08 12:53PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 695 | 39.06% |
| FDX240524C00300000 | 2024-05-07 10:02AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.32 | 0.00 | - | 1 | 13 | 38.55% |
| FDX240531C00300000 | 2024-04-22 3:57PM EDT | 2024-05-31 | 0.59 | 0.05 | 0.49 | 0.00 | - | 1 | 1 | 35.16% |
| FDX240607C00300000 | 2024-04-29 10:22AM EDT | 2024-06-07 | 0.30 | 0.02 | 0.75 | 0.00 | - | - | 5 | 33.81% |
| FDX240621C00300000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 0.28 | 0.10 | 0.26 | +0.09 | +47.37% | 13 | 1,676 | 22.85% |
| FDX240719C00300000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 1.25 | 1.15 | 1.25 | -0.02 | -1.57% | 52 | 3,018 | 24.88% |
| FDX240920C00300000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.80 | -0.20 | -5.06% | 18,218 | 379 | 25.45% |
| FDX241018C00300000 | 2024-05-08 3:32PM EDT | 2024-10-18 | 4.65 | 4.25 | 4.85 | -0.20 | -4.12% | 6 | 130 | 25.35% |
| FDX241220C00300000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 8.07 | 7.65 | 8.10 | -3.88 | -32.47% | 3 | 390 | 26.67% |
| FDX250117C00300000 | 2024-05-08 12:08PM EDT | 2025-01-17 | 8.50 | 9.00 | 9.35 | -0.70 | -7.61% | 31 | 1,648 | 26.88% |
| FDX250321C00300000 | 2024-05-08 10:41AM EDT | 2025-03-21 | 11.40 | 11.55 | 12.10 | -2.29 | -16.73% | 10 | 75 | 27.33% |
| FDX250620C00300000 | 2024-04-22 3:24PM EDT | 2025-06-20 | 23.55 | 15.10 | 17.70 | 0.00 | - | 2 | 569 | 29.65% |
| FDX250919C00300000 | 2024-05-02 10:25AM EDT | 2025-09-19 | 22.15 | 17.45 | 19.95 | 0.00 | - | 4 | 19 | 28.77% |
| FDX251219C00300000 | 2024-04-11 11:33AM EDT | 2025-12-19 | 31.25 | 21.95 | 23.75 | 0.00 | - | 15 | 71 | 29.45% |
| FDX260116C00300000 | 2024-05-02 3:24PM EDT | 2026-01-16 | 26.35 | 23.70 | 25.80 | 0.00 | - | 367 | 803 | 30.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 2024-05-17 | 35.35 | 39.80 | 43.95 | 0.00 | - | 3 | 0 | 75.93% |
| FDX240621P00300000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 33.35 | 40.05 | 44.05 | 0.00 | - | 73 | 0 | 36.33% |
| FDX240719P00300000 | 2024-05-07 10:02AM EDT | 2024-07-19 | 40.68 | 41.45 | 42.90 | 0.00 | - | 2 | 133 | 23.06% |
| FDX240920P00300000 | 2024-04-24 12:36PM EDT | 2024-09-20 | 37.95 | 42.75 | 44.30 | 0.00 | - | 1 | 28 | 21.64% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 2024-10-18 | 33.50 | 42.50 | 44.50 | 0.00 | - | 1 | 10 | 20.22% |
| FDX241220P00300000 | 2024-05-08 1:33PM EDT | 2024-12-20 | 46.72 | 44.85 | 45.95 | +9.07 | +24.09% | 1 | 82 | 20.02% |
| FDX250117P00300000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 39.89 | 44.80 | 46.75 | 0.00 | - | 4 | 196 | 20.22% |
| FDX250321P00300000 | 2024-04-04 1:26PM EDT | 2025-03-21 | 34.50 | 44.85 | 47.80 | 0.00 | - | 3 | 2 | 19.58% |
| FDX250620P00300000 | 2024-03-05 1:58PM EDT | 2025-06-20 | 58.00 | 39.80 | 40.70 | 0.00 | - | - | 6 | 0.00% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 2025-09-19 | 48.40 | 49.85 | 51.30 | 0.00 | - | - | 20 | 19.19% |
| FDX251219P00300000 | 2024-03-12 1:44PM EDT | 2025-12-19 | 56.50 | 45.20 | 46.10 | 0.00 | - | 1 | 47 | 12.60% |
| FDX260116P00300000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 50.66 | 52.25 | 54.85 | 0.00 | - | 20 | 48 | 20.26% |
© 2024 Yahoo. All rights reserved.