FDX - FedEx Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:220.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230609C00220000 | 2023-06-06 3:56PM EDT | 2023-06-09 | 1.19 | 1.34 | 1.56 | -1.67 | -58.39% | 102 | 713 | 22.63% |
| FDX230616C00220000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 2.67 | 2.58 | 2.72 | -1.37 | -33.91% | 124 | 1,543 | 20.42% |
| FDX230623C00220000 | 2023-06-06 3:41PM EDT | 2023-06-23 | 6.60 | 6.70 | 6.85 | -1.50 | -18.52% | 118 | 105 | 37.52% |
| FDX230630C00220000 | 2023-06-06 1:14PM EDT | 2023-06-30 | 7.65 | 7.30 | 7.80 | -0.96 | -11.15% | 17 | 43 | 35.80% |
| FDX230707C00220000 | 2023-06-06 2:35PM EDT | 2023-07-07 | 7.80 | 7.65 | 8.45 | -2.02 | -20.57% | 1 | 19 | 34.05% |
| FDX230721C00220000 | 2023-06-06 1:58PM EDT | 2023-07-21 | 8.80 | 8.85 | 9.10 | -1.80 | -16.98% | 15 | 1,887 | 30.38% |
| FDX230915C00220000 | 2023-06-06 3:35PM EDT | 2023-09-15 | 12.55 | 12.50 | 12.75 | -1.59 | -11.24% | 39 | 471 | 28.21% |
| FDX231020C00220000 | 2023-06-02 11:57AM EDT | 2023-10-20 | 17.85 | 16.00 | 16.25 | 0.00 | - | 6 | 302 | 30.87% |
| FDX240119C00220000 | 2023-06-06 3:39PM EDT | 2024-01-19 | 21.30 | 21.35 | 21.70 | -1.70 | -7.39% | 24 | 1,112 | 31.82% |
| FDX240621C00220000 | 2023-06-02 3:41PM EDT | 2024-06-21 | 31.22 | 29.10 | 29.85 | 0.00 | - | 3 | 71 | 33.76% |
| FDX250117C00220000 | 2023-06-02 1:54PM EDT | 2025-01-17 | 38.40 | 35.35 | 37.05 | 0.00 | - | 7 | 180 | 33.68% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230609P00220000 | 2023-06-06 3:40PM EDT | 2023-06-09 | 3.10 | 2.66 | 2.84 | +0.84 | +37.17% | 43 | 357 | 32.50% |
| FDX230616P00220000 | 2023-06-06 3:54PM EDT | 2023-06-16 | 4.23 | 3.95 | 4.15 | +0.81 | +23.68% | 151 | 3,928 | 26.84% |
| FDX230623P00220000 | 2023-06-06 3:50PM EDT | 2023-06-23 | 8.00 | 7.85 | 8.00 | +0.47 | +6.24% | 256 | 772 | 40.97% |
| FDX230630P00220000 | 2023-06-06 12:21PM EDT | 2023-06-30 | 8.23 | 8.30 | 8.65 | +1.09 | +15.27% | 3 | 79 | 37.37% |
| FDX230707P00220000 | 2023-06-06 2:21PM EDT | 2023-07-07 | 8.91 | 8.45 | 8.80 | +0.46 | +5.44% | 11 | 118 | 33.47% |
| FDX230714P00220000 | 2023-06-05 2:29PM EDT | 2023-07-14 | 8.68 | 8.90 | 9.30 | 0.00 | - | 2 | 8 | 32.01% |
| FDX230721P00220000 | 2023-06-06 3:57PM EDT | 2023-07-21 | 9.50 | 9.35 | 9.55 | +0.34 | +3.71% | 379 | 2,155 | 30.23% |
| FDX230915P00220000 | 2023-06-06 2:44PM EDT | 2023-09-15 | 12.40 | 12.05 | 12.30 | +0.70 | +5.98% | 18 | 190 | 26.15% |
| FDX231020P00220000 | 2023-06-06 1:19PM EDT | 2023-10-20 | 14.81 | 14.85 | 15.05 | +0.31 | +2.14% | 1 | 636 | 27.70% |
| FDX240119P00220000 | 2023-06-06 1:48PM EDT | 2024-01-19 | 18.70 | 18.70 | 19.05 | +0.25 | +1.36% | 3 | 1,675 | 27.25% |
| FDX240621P00220000 | 2023-06-02 3:33PM EDT | 2024-06-21 | 23.30 | 23.85 | 24.70 | 0.00 | - | 133 | 304 | 27.40% |
| FDX250117P00220000 | 2023-05-12 1:25PM EDT | 2025-01-17 | 29.10 | 28.25 | 29.70 | 0.00 | - | 140 | 272 | 26.54% |
© 2023 Yahoo. All rights reserved.