FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00290000 | 2024-04-25 11:42AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 1 | 56 | 30.27% |
| FDX240510C00290000 | 2024-04-24 10:09AM EDT | 2024-05-10 | 0.22 | 0.04 | 0.75 | 0.00 | - | 1 | 21 | 33.11% |
| FDX240517C00290000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 0.21 | 0.16 | 0.26 | -0.02 | -8.70% | 24 | 478 | 21.34% |
| FDX240524C00290000 | 2024-04-25 1:46PM EDT | 2024-05-24 | 0.38 | 0.32 | 0.46 | -0.01 | -2.56% | 1 | 69 | 20.83% |
| FDX240531C00290000 | 2024-04-26 10:38AM EDT | 2024-05-31 | 0.66 | 0.53 | 0.68 | +0.18 | +37.50% | 10 | 43 | 20.42% |
| FDX240621C00290000 | 2024-04-26 2:33PM EDT | 2024-06-21 | 1.53 | 1.37 | 1.55 | +0.09 | +6.25% | 12 | 1,744 | 20.37% |
| FDX240719C00290000 | 2024-04-26 12:56PM EDT | 2024-07-19 | 4.70 | 4.40 | 4.60 | +0.14 | +3.07% | 4 | 1,059 | 25.11% |
| FDX240920C00290000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 9.10 | 8.10 | 9.10 | +0.44 | +5.08% | 1 | 276 | 26.70% |
| FDX241018C00290000 | 2024-04-26 11:59AM EDT | 2024-10-18 | 10.50 | 10.25 | 10.65 | -0.20 | -1.87% | 2 | 49 | 26.76% |
| FDX241220C00290000 | 2024-04-26 9:41AM EDT | 2024-12-20 | 14.90 | 14.15 | 15.65 | -0.40 | -2.61% | 4 | 0 | 29.07% |
| FDX250117C00290000 | 2024-04-26 2:58PM EDT | 2025-01-17 | 16.40 | 15.90 | 16.30 | +0.60 | +3.80% | 3 | 503 | 28.24% |
| FDX250620C00290000 | 2024-04-26 10:19AM EDT | 2025-06-20 | 24.90 | 24.05 | 25.40 | -7.10 | -22.19% | 1 | 274 | 30.59% |
| FDX250919C00290000 | 2024-04-23 2:24PM EDT | 2025-09-19 | 32.10 | 27.45 | 28.40 | 0.00 | - | 1 | 12 | 30.13% |
| FDX251219C00290000 | 2024-04-12 2:03PM EDT | 2025-12-19 | 33.69 | 31.60 | 32.45 | 0.00 | - | 53 | 77 | 30.73% |
| FDX260116C00290000 | 2024-04-17 2:42PM EDT | 2026-01-16 | 33.25 | 32.75 | 33.65 | 0.00 | - | 1 | 142 | 30.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 2024-05-03 | 15.80 | 22.75 | 24.75 | 0.00 | - | 9 | 0 | 44.14% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 2024-05-10 | 16.58 | 23.50 | 25.70 | 0.00 | - | 8 | 0 | 40.67% |
| FDX240517P00290000 | 2024-04-24 2:20PM EDT | 2024-05-17 | 25.00 | 23.50 | 25.35 | 0.00 | - | 68 | 4 | 30.70% |
| FDX240621P00290000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 24.52 | 23.60 | 26.70 | 0.00 | - | 3 | 466 | 24.15% |
| FDX240719P00290000 | 2024-04-25 12:44PM EDT | 2024-07-19 | 28.30 | 26.50 | 27.95 | 0.00 | - | 19 | 246 | 23.10% |
| FDX240920P00290000 | 2024-04-25 1:07PM EDT | 2024-09-20 | 30.91 | 28.95 | 31.05 | 0.00 | - | 4 | 43 | 23.05% |
| FDX241018P00290000 | 2024-03-28 2:42PM EDT | 2024-10-18 | 18.43 | 30.30 | 31.25 | 0.00 | - | 1 | 26 | 21.44% |
| FDX241220P00290000 | 2024-04-22 10:07AM EDT | 2024-12-20 | 32.60 | 33.00 | 34.15 | 0.00 | - | 40 | 211 | 22.14% |
| FDX250117P00290000 | 2024-04-23 12:24PM EDT | 2025-01-17 | 30.68 | 33.30 | 35.45 | 0.00 | - | 26 | 468 | 22.48% |
| FDX250321P00290000 | 2024-04-08 1:58PM EDT | 2025-03-21 | 31.35 | 35.40 | 36.40 | 0.00 | - | 1 | 19 | 21.22% |
| FDX250620P00290000 | 2024-04-04 1:30PM EDT | 2025-06-20 | 32.10 | 38.05 | 39.50 | 0.00 | - | 15 | 55 | 21.63% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 2025-09-19 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 19.20% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 41.85 | 42.20 | 43.65 | 0.00 | - | 1 | 2 | 21.20% |
| FDX260116P00290000 | 2024-03-26 12:38PM EDT | 2026-01-16 | 33.40 | 43.30 | 44.25 | 0.00 | - | 4 | 8 | 21.16% |
© 2024 Yahoo. All rights reserved.