Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240328C00230000 | 2024-03-27 1:09PM EDT | 2024-03-28 | 55.22 | 57.50 | 60.55 | 0.00 | - | 2 | 43 | 253.52% |
FDX240405C00230000 | 2024-03-27 9:58AM EDT | 2024-04-05 | 57.31 | 57.75 | 60.15 | 0.00 | - | 1 | 6 | 82.42% |
FDX240412C00230000 | 2024-03-27 1:09PM EDT | 2024-04-12 | 55.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
FDX240419C00230000 | 2024-03-27 9:53AM EDT | 2024-04-19 | 58.00 | 58.25 | 61.45 | 0.00 | - | 5 | 144 | 63.50% |
FDX240517C00230000 | 2024-03-26 12:19PM EDT | 2024-05-17 | 60.00 | 59.75 | 61.75 | 0.00 | - | 10 | 161 | 53.64% |
FDX240621C00230000 | 2024-03-27 1:48PM EDT | 2024-06-21 | 58.00 | 60.25 | 63.55 | 0.00 | - | 1 | 595 | 47.61% |
FDX240719C00230000 | 2024-03-27 10:27AM EDT | 2024-07-19 | 59.48 | 62.00 | 63.45 | 0.00 | - | 1 | 119 | 41.06% |
FDX240920C00230000 | 2024-03-26 3:59PM EDT | 2024-09-20 | 65.85 | 64.00 | 66.40 | 0.00 | - | 1 | 983 | 39.20% |
FDX241018C00230000 | 2024-03-22 9:55AM EDT | 2024-10-18 | 63.12 | 65.95 | 67.10 | 0.00 | - | 25 | 25 | 37.70% |
FDX241220C00230000 | 2024-03-22 10:47AM EDT | 2024-12-20 | 67.12 | 68.50 | 70.25 | 0.00 | - | 2 | 26 | 37.76% |
FDX250117C00230000 | 2024-03-26 11:20AM EDT | 2025-01-17 | 68.10 | 70.00 | 71.05 | 0.00 | - | 11 | 298 | 37.04% |
FDX250620C00230000 | 2024-03-07 1:39PM EDT | 2025-06-20 | 46.11 | 75.25 | 77.85 | 0.00 | - | 1 | 27 | 37.33% |
FDX250919C00230000 | 2024-03-21 1:29PM EDT | 2025-09-19 | 60.00 | 78.80 | 80.70 | 0.00 | - | 2 | 46 | 36.72% |
FDX251219C00230000 | 2024-03-08 10:31AM EDT | 2025-12-19 | 52.73 | 80.50 | 83.45 | 0.00 | - | 1 | 37 | 36.33% |
FDX260116C00230000 | 2024-03-22 10:19AM EDT | 2026-01-16 | 82.73 | 81.70 | 84.40 | 0.00 | - | 1 | 36 | 36.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240328P00230000 | 2024-03-27 3:37PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 648 | 137.50% |
FDX240405P00230000 | 2024-03-28 10:00AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.11 | -0.01 | -20.00% | 3 | 396 | 58.79% |
FDX240412P00230000 | 2024-03-27 11:47AM EDT | 2024-04-12 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 121 | 47.46% |
FDX240419P00230000 | 2024-03-28 10:42AM EDT | 2024-04-19 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 25 | 1,958 | 39.55% |
FDX240426P00230000 | 2024-03-27 1:49PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 186 | 42.19% |
FDX240503P00230000 | 2024-03-26 11:00AM EDT | 2024-05-03 | 0.15 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 50.59% |
FDX240517P00230000 | 2024-03-27 11:24AM EDT | 2024-05-17 | 0.14 | 0.10 | 0.18 | 0.00 | - | 20 | 542 | 28.86% |
FDX240621P00230000 | 2024-03-27 3:33PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.71 | 0.00 | - | 2 | 2,014 | 28.13% |
FDX240719P00230000 | 2024-03-27 10:12AM EDT | 2024-07-19 | 1.00 | 0.95 | 1.03 | -0.20 | -16.67% | 10 | 663 | 26.42% |
FDX240920P00230000 | 2024-03-26 12:23PM EDT | 2024-09-20 | 2.73 | 2.50 | 2.60 | 0.00 | - | 16 | 493 | 26.75% |
FDX241018P00230000 | 2024-03-28 10:33AM EDT | 2024-10-18 | 3.10 | 3.00 | 3.20 | -0.57 | -15.53% | 100 | 9 | 26.42% |
FDX241220P00230000 | 2024-03-25 12:33PM EDT | 2024-12-20 | 6.30 | 4.95 | 5.30 | 0.00 | - | 40 | 271 | 27.28% |
FDX250117P00230000 | 2024-03-27 12:01PM EDT | 2025-01-17 | 6.53 | 5.65 | 6.00 | 0.00 | - | 42 | 593 | 27.15% |
FDX250321P00230000 | 2024-03-27 3:24PM EDT | 2025-03-21 | 7.75 | 7.10 | 7.45 | 0.00 | - | 39 | 41 | 26.78% |
FDX250620P00230000 | 2024-03-26 3:01PM EDT | 2025-06-20 | 9.50 | 9.05 | 10.10 | 0.00 | - | 20 | 897 | 27.15% |
FDX250919P00230000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 12.00 | 10.85 | 11.40 | 0.00 | - | 1 | 131 | 26.14% |
FDX251219P00230000 | 2024-03-22 2:18PM EDT | 2025-12-19 | 14.00 | 12.65 | 13.05 | 0.00 | - | 1 | 170 | 25.75% |
FDX260116P00230000 | 2024-03-26 10:45AM EDT | 2026-01-16 | 14.10 | 13.15 | 13.80 | 0.00 | - | 2 | 21 | 25.89% |