FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426C00270000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.21 | 0.15 | 0.23 | -0.22 | -51.16% | 321 | 452 | 19.34% |
| FDX240503C00270000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 1.70 | 1.72 | 1.77 | -0.40 | -19.05% | 67 | 265 | 21.29% |
| FDX240510C00270000 | 2024-04-25 12:37PM EDT | 2024-05-10 | 2.53 | 2.69 | 2.91 | -0.71 | -21.91% | 7 | 60 | 21.56% |
| FDX240517C00270000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 3.69 | 3.60 | 3.80 | -0.46 | -11.08% | 47 | 857 | 21.50% |
| FDX240524C00270000 | 2024-04-25 2:22PM EDT | 2024-05-24 | 4.59 | 4.35 | 5.35 | -0.52 | -10.18% | 1 | 57 | 24.09% |
| FDX240531C00270000 | 2024-04-25 2:22PM EDT | 2024-05-31 | 5.29 | 5.00 | 5.30 | -0.32 | -5.70% | 1 | 33 | 21.53% |
| FDX240621C00270000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 6.95 | 6.95 | 7.15 | -0.65 | -8.55% | 58 | 2,156 | 21.65% |
| FDX240719C00270000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 11.40 | 11.45 | 11.60 | -0.60 | -5.00% | 29 | 1,587 | 26.48% |
| FDX240920C00270000 | 2024-04-25 1:55PM EDT | 2024-09-20 | 16.70 | 16.75 | 17.00 | -0.40 | -2.34% | 2 | 687 | 28.10% |
| FDX241018C00270000 | 2024-04-25 2:21PM EDT | 2024-10-18 | 18.87 | 18.10 | 18.75 | -3.18 | -14.42% | 1 | 112 | 28.15% |
| FDX241220C00270000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 23.58 | 23.15 | 24.40 | 0.00 | - | 2 | 274 | 30.76% |
| FDX250117C00270000 | 2024-04-25 3:03PM EDT | 2025-01-17 | 24.75 | 24.65 | 24.95 | -0.55 | -2.17% | 12 | 1,122 | 29.71% |
| FDX250321C00270000 | 2024-04-17 10:53AM EDT | 2025-03-21 | 28.29 | 27.60 | 28.60 | 0.00 | - | 1 | 8 | 30.36% |
| FDX250620C00270000 | 2024-03-22 11:10AM EDT | 2025-06-20 | 47.20 | 34.65 | 35.95 | 0.00 | - | 5 | 16 | 33.38% |
| FDX250919C00270000 | 2024-04-24 10:56AM EDT | 2025-09-19 | 36.26 | 36.75 | 39.25 | 0.00 | - | 1 | 32 | 32.93% |
| FDX251219C00270000 | 2024-04-10 10:10AM EDT | 2025-12-19 | 45.70 | 40.30 | 41.30 | 0.00 | - | 1 | 129 | 31.87% |
| FDX260116C00270000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 41.00 | 41.50 | 42.45 | -1.31 | -3.10% | 2 | 201 | 31.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00270000 | 2024-04-25 2:07PM EDT | 2024-04-26 | 4.72 | 4.15 | 5.15 | +0.30 | +6.79% | 43 | 776 | 28.20% |
| FDX240503P00270000 | 2024-04-25 12:59PM EDT | 2024-05-03 | 6.20 | 5.45 | 6.10 | +0.55 | +9.73% | 5 | 192 | 20.28% |
| FDX240510P00270000 | 2024-04-24 10:26AM EDT | 2024-05-10 | 5.85 | 6.25 | 6.95 | 0.00 | - | 2 | 79 | 19.45% |
| FDX240517P00270000 | 2024-04-25 12:37PM EDT | 2024-05-17 | 8.10 | 7.30 | 7.50 | +1.10 | +15.71% | 13 | 1,553 | 18.43% |
| FDX240524P00270000 | 2024-04-23 2:25PM EDT | 2024-05-24 | 9.30 | 7.80 | 8.15 | +4.39 | +89.41% | 1 | 28 | 18.38% |
| FDX240531P00270000 | 2024-04-24 10:53AM EDT | 2024-05-31 | 9.79 | 8.30 | 8.55 | +0.28 | +2.94% | 1 | 15 | 17.79% |
| FDX240621P00270000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 10.85 | 10.30 | 10.55 | +0.70 | +6.90% | 62 | 1,140 | 19.07% |
| FDX240719P00270000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 14.35 | 13.95 | 14.25 | +0.25 | +1.77% | 39 | 805 | 22.92% |
| FDX240920P00270000 | 2024-04-25 10:19AM EDT | 2024-09-20 | 18.15 | 17.90 | 18.20 | -0.05 | -0.27% | 2 | 353 | 23.27% |
| FDX241018P00270000 | 2024-04-25 1:34PM EDT | 2024-10-18 | 19.80 | 18.75 | 19.25 | +1.70 | +9.39% | 9 | 116 | 22.77% |
| FDX241220P00270000 | 2024-04-10 11:37AM EDT | 2024-12-20 | 20.88 | 21.95 | 22.55 | 0.00 | - | 10 | 128 | 23.40% |
| FDX250117P00270000 | 2024-04-25 12:42PM EDT | 2025-01-17 | 23.90 | 23.00 | 23.35 | +1.05 | +4.60% | 14 | 1,613 | 23.03% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 23.20 | 25.20 | 25.55 | 0.00 | - | 4 | 119 | 22.91% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 2025-06-20 | 24.85 | 28.00 | 28.90 | 0.00 | - | 2 | 128 | 23.24% |
| FDX250919P00270000 | 2024-04-17 1:16PM EDT | 2025-09-19 | 32.35 | 30.25 | 32.45 | 0.00 | - | 10 | 12 | 23.91% |
| FDX251219P00270000 | 2024-04-12 1:35PM EDT | 2025-12-19 | 33.60 | 32.35 | 33.95 | 0.00 | - | 36 | 47 | 23.14% |
| FDX260116P00270000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 32.20 | 33.30 | 34.20 | 0.00 | - | 1 | 64 | 22.81% |
© 2024 Yahoo. All rights reserved.