FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.31 | 59.20 | 62.20 | 0.00 | - | - | 12 | 82.81% |
| FDX240510C00225000 | 2024-04-10 9:52AM EDT | 225.00 | 47.94 | 34.55 | 37.25 | 0.00 | - | - | 3 | 62.31% |
| FDX240510C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 11.70 | 10.70 | 12.35 | 0.00 | - | 6 | 7 | 41.72% |
| FDX240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 13.06 | 8.70 | 9.60 | +3.61 | +38.20% | 1 | 7 | 33.28% |
| FDX240510C00255000 | 2024-05-03 12:53PM EDT | 255.00 | 7.85 | 6.60 | 7.20 | +0.10 | +1.29% | 7 | 7 | 28.14% |
| FDX240510C00257500 | 2024-05-03 3:43PM EDT | 257.50 | 4.70 | 4.70 | 5.30 | -1.35 | -22.31% | 12 | 10 | 26.43% |
| FDX240510C00260000 | 2024-05-03 3:54PM EDT | 260.00 | 2.91 | 3.10 | 3.35 | -1.67 | -36.46% | 21 | 41 | 22.63% |
| FDX240510C00262500 | 2024-05-03 3:58PM EDT | 262.50 | 1.89 | 1.90 | 2.11 | -1.06 | -35.93% | 144 | 54 | 22.00% |
| FDX240510C00265000 | 2024-05-03 3:52PM EDT | 265.00 | 0.98 | 0.98 | 1.29 | -0.70 | -41.67% | 122 | 49 | 22.11% |
| FDX240510C00267500 | 2024-05-03 3:59PM EDT | 267.50 | 0.61 | 0.61 | 0.80 | -0.40 | -39.60% | 165 | 102 | 22.88% |
| FDX240510C00270000 | 2024-05-03 3:55PM EDT | 270.00 | 0.27 | 0.25 | 0.43 | -0.30 | -52.63% | 110 | 151 | 22.80% |
| FDX240510C00272500 | 2024-05-03 3:20PM EDT | 272.50 | 0.20 | 0.08 | 0.20 | -0.10 | -33.33% | 31 | 68 | 22.36% |
| FDX240510C00275000 | 2024-05-03 2:10PM EDT | 275.00 | 0.12 | 0.05 | 0.17 | -0.08 | -40.00% | 40 | 2,891 | 25.05% |
| FDX240510C00277500 | 2024-05-03 10:03AM EDT | 277.50 | 0.07 | 0.03 | 0.50 | -0.13 | -65.00% | 4 | 119 | 35.99% |
| FDX240510C00280000 | 2024-05-03 3:24PM EDT | 280.00 | 0.05 | 0.02 | 0.80 | -0.10 | -66.67% | 134 | 192 | 44.95% |
| FDX240510C00282500 | 2024-04-30 10:35AM EDT | 282.50 | 0.21 | 0.01 | 0.03 | 0.00 | - | 1 | 9 | 26.76% |
| FDX240510C00285000 | 2024-05-01 2:31PM EDT | 285.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 5 | 45 | 60.23% |
| FDX240510C00290000 | 2024-05-02 11:07AM EDT | 290.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 21 | 56.79% |
| FDX240510C00292500 | 2024-04-25 1:40PM EDT | 292.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 14 | 60.25% |
| FDX240510C00295000 | 2024-05-01 1:08PM EDT | 295.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 4 | 23 | 70.83% |
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 300.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 50.78% |
| FDX240510C00305000 | 2024-04-24 12:32PM EDT | 305.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 69.73% |
| FDX240510C00315000 | 2024-04-02 2:52PM EDT | 315.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 4 | 74.80% |
| FDX240510C00320000 | 2024-04-12 11:15AM EDT | 320.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 94.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00180000 | 2024-04-22 12:39PM EDT | 180.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | - | 1 | 133.01% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 220.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | - | 300 | 84.13% |
| FDX240510P00225000 | 2024-04-16 3:05PM EDT | 225.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | - | 1 | 75.34% |
| FDX240510P00230000 | 2024-05-02 10:29AM EDT | 230.00 | 0.12 | 0.01 | 1.30 | 0.00 | - | 10 | 12 | 66.41% |
| FDX240510P00235000 | 2024-05-03 11:44AM EDT | 235.00 | 0.06 | 0.05 | 0.13 | -0.01 | -14.29% | 14 | 29 | 41.60% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 240.00 | 0.51 | 0.03 | 0.40 | 0.00 | - | - | 9 | 42.82% |
| FDX240510P00245000 | 2024-05-02 1:12PM EDT | 245.00 | 0.31 | 0.06 | 0.32 | +0.20 | +181.82% | 10 | 143 | 32.52% |
| FDX240510P00247500 | 2024-05-03 3:58PM EDT | 247.50 | 0.21 | 0.20 | 0.22 | 0.00 | - | 102 | 55 | 26.03% |
| FDX240510P00250000 | 2024-05-03 3:47PM EDT | 250.00 | 0.33 | 0.15 | 0.53 | -0.13 | -28.26% | 34 | 182 | 27.61% |
| FDX240510P00252500 | 2024-05-03 3:57PM EDT | 252.50 | 0.49 | 0.43 | 0.52 | -0.23 | -31.94% | 69 | 158 | 22.68% |
| FDX240510P00255000 | 2024-05-03 3:34PM EDT | 255.00 | 0.99 | 0.63 | 0.89 | -0.15 | -13.16% | 89 | 212 | 21.80% |
| FDX240510P00257500 | 2024-05-03 3:59PM EDT | 257.50 | 1.40 | 1.34 | 1.41 | -0.50 | -26.32% | 91 | 68 | 20.36% |
| FDX240510P00260000 | 2024-05-03 3:58PM EDT | 260.00 | 2.46 | 2.06 | 2.39 | +0.03 | +1.23% | 129 | 377 | 20.30% |
| FDX240510P00262500 | 2024-05-03 3:56PM EDT | 262.50 | 3.77 | 3.45 | 3.70 | -0.03 | -0.79% | 37 | 168 | 19.98% |
| FDX240510P00265000 | 2024-05-03 3:47PM EDT | 265.00 | 5.38 | 4.80 | 5.45 | 0.00 | - | 90 | 206 | 20.41% |
| FDX240510P00267500 | 2024-05-03 3:52PM EDT | 267.50 | 8.00 | 6.20 | 7.50 | +1.45 | +22.14% | 116 | 81 | 21.19% |
| FDX240510P00270000 | 2024-05-03 12:19PM EDT | 270.00 | 8.50 | 9.15 | 10.10 | +0.40 | +4.94% | 21 | 81 | 27.15% |
| FDX240510P00272500 | 2024-05-03 10:46AM EDT | 272.50 | 9.87 | 11.50 | 13.10 | -1.69 | -14.62% | 1 | 13 | 37.74% |
| FDX240510P00275000 | 2024-05-03 10:03AM EDT | 275.00 | 11.03 | 13.30 | 15.40 | -2.67 | -19.49% | 1 | 62 | 40.02% |
| FDX240510P00277500 | 2024-04-29 12:35PM EDT | 277.50 | 11.20 | 16.10 | 18.20 | 0.00 | - | 1 | 0 | 48.22% |
| FDX240510P00280000 | 2024-05-03 3:29PM EDT | 280.00 | 18.85 | 18.05 | 20.25 | +1.30 | +7.41% | 26 | 2 | 46.48% |
| FDX240510P00285000 | 2024-04-11 9:35AM EDT | 285.00 | 15.99 | 22.95 | 25.60 | 0.00 | - | - | 0 | 59.67% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 290.00 | 16.58 | 27.95 | 30.85 | 0.00 | - | 8 | 0 | 71.22% |
© 2024 Yahoo. All rights reserved.