FDX - FedEx Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:240.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230609C00240000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 147 | 45.31% |
| FDX230616C00240000 | 2023-06-06 3:45PM EDT | 2023-06-16 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 142 | 6,423 | 27.15% |
| FDX230623C00240000 | 2023-06-06 3:28PM EDT | 2023-06-23 | 1.08 | 1.02 | 1.13 | -0.39 | -26.53% | 25 | 242 | 36.21% |
| FDX230630C00240000 | 2023-06-06 3:52PM EDT | 2023-06-30 | 1.28 | 1.21 | 1.35 | -0.61 | -32.28% | 6 | 246 | 32.22% |
| FDX230707C00240000 | 2023-06-06 1:52PM EDT | 2023-07-07 | 1.51 | 1.33 | 1.58 | -0.48 | -24.12% | 20 | 30 | 29.85% |
| FDX230714C00240000 | 2023-06-05 11:59AM EDT | 2023-07-14 | 2.69 | 1.62 | 1.95 | 0.00 | - | 9 | 8 | 29.00% |
| FDX230721C00240000 | 2023-06-06 3:37PM EDT | 2023-07-21 | 2.04 | 1.98 | 2.12 | -0.66 | -24.44% | 59 | 3,344 | 27.47% |
| FDX230915C00240000 | 2023-06-06 2:15PM EDT | 2023-09-15 | 4.45 | 4.40 | 4.55 | -0.86 | -16.20% | 13 | 710 | 25.22% |
| FDX231020C00240000 | 2023-06-06 2:09PM EDT | 2023-10-20 | 7.25 | 7.30 | 7.50 | -1.35 | -15.70% | 3 | 4,106 | 28.04% |
| FDX240119C00240000 | 2023-06-06 2:13PM EDT | 2024-01-19 | 12.26 | 12.20 | 12.55 | -0.99 | -7.47% | 2 | 1,187 | 29.47% |
| FDX240621C00240000 | 2023-06-05 12:55PM EDT | 2024-06-21 | 21.80 | 19.65 | 20.45 | 0.00 | - | 2 | 272 | 31.73% |
| FDX250117C00240000 | 2023-06-06 3:17PM EDT | 2025-01-17 | 26.55 | 26.30 | 27.25 | -1.85 | -6.51% | 1 | 266 | 31.59% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230609P00240000 | 2023-06-02 11:07AM EDT | 2023-06-09 | 19.40 | 21.30 | 21.95 | 0.00 | - | 1 | 4 | 86.08% |
| FDX230616P00240000 | 2023-05-31 9:53AM EDT | 2023-06-16 | 21.76 | 21.15 | 22.00 | 0.00 | - | 10 | 350 | 51.66% |
| FDX230623P00240000 | 2023-06-06 10:55AM EDT | 2023-06-23 | 22.10 | 22.10 | 22.75 | +6.66 | +43.13% | 2 | 1 | 45.70% |
| FDX230630P00240000 | 2023-06-02 2:48PM EDT | 2023-06-30 | 20.50 | 22.20 | 22.60 | 0.00 | - | 1 | 1 | 37.50% |
| FDX230721P00240000 | 2023-06-05 3:39PM EDT | 2023-07-21 | 21.36 | 22.15 | 23.00 | 0.00 | - | 1 | 296 | 29.25% |
| FDX230915P00240000 | 2023-05-30 3:35PM EDT | 2023-09-15 | 20.70 | 24.05 | 24.90 | 0.00 | - | 20 | 43 | 24.85% |
| FDX231020P00240000 | 2023-06-02 2:49PM EDT | 2023-10-20 | 25.00 | 26.00 | 26.40 | 0.00 | - | 2 | 935 | 24.71% |
| FDX240119P00240000 | 2023-06-02 2:23PM EDT | 2024-01-19 | 29.05 | 29.10 | 30.00 | 0.00 | - | 4 | 1,020 | 24.86% |
| FDX240621P00240000 | 2023-06-05 12:48PM EDT | 2024-06-21 | 32.80 | 34.10 | 34.60 | 0.00 | - | 70 | 227 | 24.56% |
| FDX250117P00240000 | 2023-04-28 11:22AM EDT | 2025-01-17 | 36.90 | 37.00 | 38.35 | 0.00 | - | 3 | 79 | 23.16% |
© 2023 Yahoo. All rights reserved.