FDX - FedEx Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230602C00200000 | 2023-05-26 1:09PM EDT | 2023-06-02 | 25.91 | 24.15 | 24.55 | +0.21 | +0.82% | 3 | 5 | 57.13% |
| FDX230609C00200000 | 2023-05-24 1:11PM EDT | 2023-06-09 | 24.15 | 24.20 | 25.00 | 0.00 | - | 1 | 2 | 46.53% |
| FDX230616C00200000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 24.63 | 24.60 | 25.25 | -1.59 | -6.06% | 9 | 1,477 | 40.28% |
| FDX230623C00200000 | 2023-05-18 12:34PM EDT | 2023-06-23 | 31.74 | 25.50 | 26.30 | 0.00 | - | 3 | 5 | 42.91% |
| FDX230630C00200000 | 2023-05-11 3:05PM EDT | 2023-06-30 | 28.15 | 26.00 | 26.65 | 0.00 | - | - | 100 | 40.37% |
| FDX230721C00200000 | 2023-05-26 10:00AM EDT | 2023-07-21 | 28.70 | 27.55 | 28.10 | +0.30 | +1.06% | 4 | 402 | 38.07% |
| FDX230915C00200000 | 2023-05-25 12:01PM EDT | 2023-09-15 | 32.45 | 30.85 | 31.45 | 0.00 | - | 1 | 24 | 35.80% |
| FDX231020C00200000 | 2023-05-23 3:39PM EDT | 2023-10-20 | 36.40 | 33.55 | 34.40 | 0.00 | - | 1 | 106 | 37.60% |
| FDX240119C00200000 | 2023-05-26 2:40PM EDT | 2024-01-19 | 39.90 | 38.30 | 39.35 | -3.75 | -8.59% | 19 | 551 | 37.54% |
| FDX240621C00200000 | 2023-05-25 12:30PM EDT | 2024-06-21 | 47.27 | 45.35 | 46.90 | 0.00 | - | 1 | 259 | 38.48% |
| FDX250117C00200000 | 2023-05-24 11:24AM EDT | 2025-01-17 | 51.30 | 50.80 | 52.65 | 0.00 | - | 63 | 295 | 36.65% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230602P00200000 | 2023-05-26 2:02PM EDT | 2023-06-02 | 0.07 | 0.03 | 0.07 | -0.07 | -50.00% | 1 | 32 | 41.99% |
| FDX230609P00200000 | 2023-05-26 2:06PM EDT | 2023-06-09 | 0.27 | 0.24 | 0.40 | -0.01 | -3.57% | 55 | 36 | 38.82% |
| FDX230616P00200000 | 2023-05-26 3:32PM EDT | 2023-06-16 | 0.59 | 0.54 | 0.61 | -0.10 | -14.49% | 62 | 3,407 | 34.50% |
| FDX230623P00200000 | 2023-05-26 3:38PM EDT | 2023-06-23 | 2.11 | 1.99 | 2.24 | -0.53 | -20.08% | 17 | 93 | 43.54% |
| FDX230630P00200000 | 2023-05-25 12:29PM EDT | 2023-06-30 | 2.41 | 2.22 | 2.49 | 0.00 | - | 27 | 149 | 40.32% |
| FDX230721P00200000 | 2023-05-26 3:28PM EDT | 2023-07-21 | 3.20 | 3.20 | 3.35 | -0.05 | -1.54% | 72 | 1,857 | 35.56% |
| FDX230915P00200000 | 2023-05-26 12:46PM EDT | 2023-09-15 | 5.45 | 5.70 | 5.90 | -0.51 | -8.56% | 3 | 51 | 32.18% |
| FDX231020P00200000 | 2023-05-26 1:59PM EDT | 2023-10-20 | 7.63 | 7.80 | 8.05 | -0.40 | -4.98% | 5 | 1,873 | 32.89% |
| FDX240119P00200000 | 2023-05-25 11:17AM EDT | 2024-01-19 | 11.55 | 11.30 | 11.90 | 0.00 | - | 4 | 1,735 | 32.24% |
| FDX240621P00200000 | 2023-05-23 1:56PM EDT | 2024-06-21 | 15.55 | 16.00 | 16.40 | 0.00 | - | 14 | 807 | 30.73% |
| FDX250117P00200000 | 2023-05-24 1:46PM EDT | 2025-01-17 | 20.90 | 20.00 | 21.30 | 0.00 | - | 1 | 520 | 29.64% |
© 2023 Yahoo. All rights reserved.