Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240328C00250000 | 2024-03-27 3:40PM EDT | 2024-03-28 | 37.25 | 0.00 | 0.00 | 0.00 | - | 6 | 361 | 0.00% |
FDX240405C00250000 | 2024-03-27 11:07AM EDT | 2024-04-05 | 36.26 | 0.00 | 0.00 | 0.00 | - | 12 | 143 | 0.00% |
FDX240412C00250000 | 2024-03-22 10:28AM EDT | 2024-04-12 | 37.86 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
FDX240419C00250000 | 2024-03-27 12:35PM EDT | 2024-04-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,574 | 0.00% |
FDX240426C00250000 | 2024-03-27 3:49PM EDT | 2024-04-26 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
FDX240503C00250000 | 2024-03-22 9:54AM EDT | 2024-05-03 | 37.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
FDX240517C00250000 | 2024-03-27 3:49PM EDT | 2024-05-17 | 40.08 | 0.00 | 0.00 | 0.00 | - | 4 | 346 | 0.00% |
FDX240621C00250000 | 2024-03-27 12:35PM EDT | 2024-06-21 | 37.96 | 0.00 | 0.00 | 0.00 | - | 10 | 751 | 0.00% |
FDX240719C00250000 | 2024-03-27 3:53PM EDT | 2024-07-19 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 0.00% |
FDX240920C00250000 | 2024-03-27 10:04AM EDT | 2024-09-20 | 46.72 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
FDX241018C00250000 | 2024-03-27 10:37AM EDT | 2024-10-18 | 46.78 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
FDX241220C00250000 | 2024-03-27 1:02PM EDT | 2024-12-20 | 51.14 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
FDX250117C00250000 | 2024-03-27 3:31PM EDT | 2025-01-17 | 54.02 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.00% |
FDX250321C00250000 | 2024-03-26 1:08PM EDT | 2025-03-21 | 58.70 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 0.00% |
FDX250620C00250000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 54.31 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
FDX250919C00250000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
FDX251219C00250000 | 2024-03-27 1:17PM EDT | 2025-12-19 | 66.35 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
FDX260116C00250000 | 2024-03-22 2:51PM EDT | 2026-01-16 | 65.30 | 0.00 | 0.00 | 0.00 | - | 22 | 74 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240328P00250000 | 2024-03-27 11:16AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,331 | 50.00% |
FDX240405P00250000 | 2024-03-27 12:52PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 263 | 25.00% |
FDX240412P00250000 | 2024-03-27 2:30PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 324 | 12.50% |
FDX240419P00250000 | 2024-03-27 3:39PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 89 | 1,435 | 12.50% |
FDX240426P00250000 | 2024-03-27 2:01PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
FDX240517P00250000 | 2024-03-27 3:50PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 182 | 707 | 6.25% |
FDX240621P00250000 | 2024-03-27 3:50PM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 130 | 1,443 | 6.25% |
FDX240719P00250000 | 2024-03-27 3:56PM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 669 | 6.25% |
FDX240920P00250000 | 2024-03-27 3:50PM EDT | 2024-09-20 | 5.29 | 0.00 | 0.00 | 0.00 | - | 8 | 198 | 3.13% |
FDX241018P00250000 | 2024-03-26 1:12PM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
FDX241220P00250000 | 2024-03-27 12:38PM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 3.13% |
FDX250117P00250000 | 2024-03-26 12:51PM EDT | 2025-01-17 | 9.68 | 0.00 | 0.00 | 0.00 | - | 10 | 971 | 3.13% |
FDX250620P00250000 | 2024-03-27 3:16PM EDT | 2025-06-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 25 | 81 | 3.13% |
FDX250919P00250000 | 2024-03-27 10:16AM EDT | 2025-09-19 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
FDX251219P00250000 | 2024-03-07 1:56PM EDT | 2025-12-19 | 30.75 | 0.00 | 0.00 | 0.00 | - | 24 | 88 | 3.13% |
FDX260116P00250000 | 2024-03-26 1:13PM EDT | 2026-01-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 1.56% |