FDX - FedEx Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230609C00210000 | 2023-06-07 3:47PM EDT | 2023-06-09 | 14.30 | 14.00 | 15.25 | +5.00 | +53.76% | 3 | 28 | 60.94% |
| FDX230616C00210000 | 2023-06-07 3:36PM EDT | 2023-06-16 | 14.11 | 14.20 | 15.25 | +4.11 | +41.10% | 7 | 949 | 33.35% |
| FDX230623C00210000 | 2023-06-06 10:53AM EDT | 2023-06-23 | 13.00 | 16.15 | 17.05 | 0.00 | - | 6 | 17 | 40.80% |
| FDX230630C00210000 | 2023-06-02 3:26PM EDT | 2023-06-30 | 16.15 | 17.15 | 17.65 | +0.61 | +3.93% | 1 | 107 | 37.85% |
| FDX230721C00210000 | 2023-06-07 12:27PM EDT | 2023-07-21 | 16.08 | 18.70 | 19.25 | +1.03 | +6.84% | 10 | 1,539 | 34.04% |
| FDX230915C00210000 | 2023-06-07 2:47PM EDT | 2023-09-15 | 22.35 | 22.10 | 22.65 | +3.60 | +19.20% | 20 | 279 | 31.11% |
| FDX231020C00210000 | 2023-06-06 12:29PM EDT | 2023-10-20 | 22.49 | 25.20 | 25.90 | 0.00 | - | 1 | 264 | 33.41% |
| FDX240119C00210000 | 2023-06-06 1:20PM EDT | 2024-01-19 | 27.50 | 30.70 | 31.40 | 0.00 | - | 7 | 756 | 34.30% |
| FDX240621C00210000 | 2023-05-31 11:11AM EDT | 2024-06-21 | 37.07 | 38.30 | 39.45 | 0.00 | - | 1 | 127 | 35.90% |
| FDX250117C00210000 | 2023-05-30 9:38AM EDT | 2025-01-17 | 45.72 | 44.30 | 46.15 | 0.00 | - | 3 | 161 | 35.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230609P00210000 | 2023-06-07 3:07PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.06 | -0.11 | -78.57% | 9 | 1,895 | 36.91% |
| FDX230616P00210000 | 2023-06-07 3:52PM EDT | 2023-06-16 | 0.36 | 0.32 | 0.42 | -0.47 | -56.63% | 60 | 3,126 | 29.69% |
| FDX230623P00210000 | 2023-06-07 3:26PM EDT | 2023-06-23 | 2.94 | 2.67 | 2.96 | -1.18 | -28.64% | 3 | 525 | 44.37% |
| FDX230630P00210000 | 2023-06-07 9:54AM EDT | 2023-06-30 | 3.75 | 3.15 | 3.35 | -0.70 | -15.73% | 25 | 1,094 | 39.56% |
| FDX230707P00210000 | 2023-06-06 3:40PM EDT | 2023-07-07 | 3.52 | 3.40 | 3.65 | -1.23 | -25.89% | 1 | 36 | 36.28% |
| FDX230714P00210000 | 2023-06-02 11:36AM EDT | 2023-07-14 | 5.35 | 3.65 | 3.95 | 0.00 | - | 4 | 6 | 34.08% |
| FDX230721P00210000 | 2023-06-07 2:52PM EDT | 2023-07-21 | 4.22 | 4.10 | 4.35 | -1.43 | -25.31% | 29 | 7,521 | 32.89% |
| FDX230915P00210000 | 2023-06-07 12:52PM EDT | 2023-09-15 | 7.50 | 6.55 | 6.75 | -0.95 | -11.24% | 5 | 160 | 27.98% |
| FDX231020P00210000 | 2023-06-06 12:25PM EDT | 2023-10-20 | 10.55 | 9.25 | 9.40 | -0.45 | -4.09% | 2 | 1,543 | 29.59% |
| FDX240119P00210000 | 2023-06-07 2:55PM EDT | 2024-01-19 | 13.60 | 12.95 | 13.35 | -1.00 | -6.85% | 4 | 2,189 | 29.04% |
| FDX240621P00210000 | 2023-06-07 3:47PM EDT | 2024-06-21 | 18.46 | 18.15 | 19.15 | -0.69 | -3.60% | 4 | 226 | 29.25% |
| FDX250117P00210000 | 2023-06-02 2:24PM EDT | 2025-01-17 | 24.32 | 22.25 | 23.90 | 0.00 | - | 4 | 278 | 27.96% |
© 2023 Yahoo. All rights reserved.