FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419C00220000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 42.60 | 41.60 | 44.55 | -12.80 | -23.10% | 8 | 131 | 248.05% |
| FDX240517C00220000 | 2024-04-02 3:54PM EDT | 2024-05-17 | 56.47 | 43.00 | 45.85 | 0.00 | - | 6 | 37 | 56.53% |
| FDX240621C00220000 | 2024-04-17 1:27PM EDT | 2024-06-21 | 46.95 | 44.00 | 46.30 | 0.00 | - | 1 | 264 | 40.10% |
| FDX240719C00220000 | 2024-04-10 2:21PM EDT | 2024-07-19 | 52.00 | 45.55 | 47.15 | 0.00 | - | 3 | 63 | 36.44% |
| FDX240920C00220000 | 2024-03-22 9:48AM EDT | 2024-09-20 | 69.70 | 49.55 | 50.75 | 0.00 | - | 1 | 23 | 36.45% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 52.71 | 50.75 | 52.40 | 0.00 | - | 1 | 141 | 36.72% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 63.25 | 54.30 | 55.65 | 0.00 | - | 2 | 17 | 36.79% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 2025-01-17 | 75.20 | 54.55 | 56.45 | 0.00 | - | 3 | 207 | 36.01% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 57.75 | 59.90 | 0.00 | - | 1 | 1 | 36.86% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 62.05 | 64.35 | 0.00 | - | 2 | 6 | 37.58% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 65.20 | 68.00 | 0.00 | - | 1 | 1 | 37.69% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 42.79% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 2026-01-16 | 70.92 | 68.80 | 70.30 | 0.00 | - | 2 | 15 | 35.99% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419P00220000 | 2024-04-18 10:54AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,068 | 125.00% |
| FDX240426P00220000 | 2024-04-17 12:42PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 164 | 68.65% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.75 | 0.00 | - | 205 | 205 | 50.24% |
| FDX240517P00220000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 0.15 | 0.04 | 0.38 | +0.03 | +25.00% | 3 | 301 | 36.13% |
| FDX240621P00220000 | 2024-04-18 2:11PM EDT | 2024-06-21 | 0.62 | 0.51 | 0.88 | -0.07 | -10.14% | 4 | 1,725 | 28.91% |
| FDX240719P00220000 | 2024-04-17 2:16PM EDT | 2024-07-19 | 1.87 | 1.74 | 2.04 | 0.00 | - | 7 | 613 | 29.95% |
| FDX240920P00220000 | 2024-04-16 11:40AM EDT | 2024-09-20 | 3.78 | 3.85 | 4.05 | 0.00 | - | 10 | 907 | 28.78% |
| FDX241018P00220000 | 2024-04-18 1:35PM EDT | 2024-10-18 | 4.65 | 4.45 | 4.70 | +0.55 | +13.41% | 12 | 207 | 27.98% |
| FDX241220P00220000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 7.21 | 7.00 | 7.20 | +0.21 | +3.00% | 26 | 494 | 28.64% |
| FDX250117P00220000 | 2024-04-15 10:54AM EDT | 2025-01-17 | 6.63 | 7.60 | 8.80 | 0.00 | - | 4 | 2,719 | 29.68% |
| FDX250321P00220000 | 2024-04-17 11:24AM EDT | 2025-03-21 | 9.50 | 9.15 | 9.45 | 0.00 | - | 1 | 9 | 27.66% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 2025-06-20 | 11.65 | 11.65 | 11.95 | 0.00 | - | 165 | 461 | 27.53% |
| FDX250919P00220000 | 2024-04-04 3:49PM EDT | 2025-09-19 | 11.50 | 13.40 | 13.95 | 0.00 | - | 2 | 165 | 27.09% |
| FDX251219P00220000 | 2024-04-15 1:38PM EDT | 2025-12-19 | 15.10 | 14.65 | 15.60 | 0.00 | - | 1 | 56 | 26.55% |
| FDX260116P00220000 | 2024-04-15 1:38PM EDT | 2026-01-16 | 15.48 | 15.90 | 16.35 | 0.00 | - | 1 | 261 | 26.65% |
© 2024 Yahoo. All rights reserved.