FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240628C00200000 | 2024-05-16 12:39PM EDT | 200.00 | 61.34 | 52.45 | 56.25 | 0.00 | - | - | 2 | 71.29% |
| FDX240628C00240000 | 2024-05-30 1:15PM EDT | 240.00 | 14.12 | 17.10 | 18.05 | 0.00 | - | 1 | 30 | 35.39% |
| FDX240628C00245000 | 2024-05-31 12:01PM EDT | 245.00 | 11.26 | 13.40 | 14.95 | +0.16 | +1.44% | 2 | 54 | 36.32% |
| FDX240628C00250000 | 2024-05-31 3:24PM EDT | 250.00 | 9.55 | 10.65 | 11.20 | +0.85 | +9.77% | 14 | 96 | 33.23% |
| FDX240628C00255000 | 2024-05-31 2:33PM EDT | 255.00 | 7.90 | 8.25 | 8.65 | +1.70 | +27.42% | 67 | 41 | 33.19% |
| FDX240628C00260000 | 2024-05-31 2:56PM EDT | 260.00 | 5.20 | 6.10 | 6.40 | +0.60 | +13.04% | 170 | 169 | 32.65% |
| FDX240628C00265000 | 2024-05-31 3:58PM EDT | 265.00 | 4.13 | 3.90 | 4.65 | +0.78 | +23.28% | 235 | 159 | 32.43% |
| FDX240628C00270000 | 2024-05-31 3:54PM EDT | 270.00 | 3.37 | 2.98 | 3.35 | +1.16 | +52.49% | 23 | 179 | 32.52% |
| FDX240628C00275000 | 2024-05-31 3:19PM EDT | 275.00 | 2.11 | 2.14 | 2.62 | +0.48 | +29.45% | 35 | 416 | 33.92% |
| FDX240628C00280000 | 2024-05-31 3:47PM EDT | 280.00 | 1.59 | 1.40 | 1.94 | +0.45 | +39.47% | 6 | 752 | 34.57% |
| FDX240628C00285000 | 2024-05-31 3:57PM EDT | 285.00 | 1.10 | 0.82 | 1.10 | +0.32 | +41.03% | 11 | 41 | 32.73% |
| FDX240628C00290000 | 2024-05-31 11:36AM EDT | 290.00 | 0.54 | 0.62 | 1.08 | -0.06 | -10.00% | 2 | 13 | 36.06% |
| FDX240628C00295000 | 2024-05-31 2:36PM EDT | 295.00 | 0.40 | 0.39 | 0.73 | -0.03 | -6.98% | 2 | 46 | 35.96% |
| FDX240628C00300000 | 2024-05-31 2:01PM EDT | 300.00 | 0.33 | 0.14 | 0.52 | +0.08 | +32.00% | 2 | 19 | 36.40% |
| FDX240628C00305000 | 2024-05-31 2:46PM EDT | 305.00 | 0.24 | 0.09 | 0.74 | -0.76 | -76.00% | 2 | 1 | 42.09% |
| FDX240628C00310000 | 2024-05-14 3:26PM EDT | 310.00 | 0.48 | 0.05 | 1.41 | 0.00 | - | - | 0 | 51.90% |
| FDX240628C00320000 | 2024-05-14 3:30PM EDT | 320.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 0 | 57.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240628P00185000 | 2024-05-30 9:47AM EDT | 185.00 | 0.10 | 0.00 | 1.57 | 0.00 | - | 1 | 1 | 69.39% |
| FDX240628P00190000 | 2024-05-29 1:54PM EDT | 190.00 | 0.25 | 0.03 | 0.33 | 0.00 | - | 1 | 8 | 50.20% |
| FDX240628P00195000 | 2024-05-24 10:13AM EDT | 195.00 | 0.25 | 0.05 | 0.74 | 0.00 | - | 1 | 1 | 52.42% |
| FDX240628P00205000 | 2024-05-24 3:24PM EDT | 205.00 | 0.56 | 0.13 | 1.57 | 0.00 | - | 1 | 2 | 51.17% |
| FDX240628P00210000 | 2024-05-29 3:10PM EDT | 210.00 | 0.77 | 0.17 | 0.70 | 0.00 | - | 1 | 16 | 44.56% |
| FDX240628P00215000 | 2024-05-30 10:59AM EDT | 215.00 | 0.97 | 0.36 | 0.76 | 0.00 | - | 1 | 9 | 40.82% |
| FDX240628P00220000 | 2024-05-31 3:32PM EDT | 220.00 | 0.97 | 0.73 | 1.01 | -0.23 | -19.17% | 10 | 56 | 38.94% |
| FDX240628P00225000 | 2024-05-30 12:40PM EDT | 225.00 | 1.82 | 1.14 | 1.46 | 0.00 | - | 15 | 77 | 37.94% |
| FDX240628P00230000 | 2024-05-31 1:17PM EDT | 230.00 | 2.51 | 1.51 | 2.05 | +0.38 | +17.84% | 3 | 269 | 36.79% |
| FDX240628P00235000 | 2024-05-31 3:54PM EDT | 235.00 | 2.68 | 2.48 | 2.76 | -1.16 | -30.21% | 14 | 1,282 | 35.21% |
| FDX240628P00240000 | 2024-05-31 3:54PM EDT | 240.00 | 4.05 | 3.70 | 3.95 | -1.40 | -25.69% | 23 | 262 | 34.78% |
| FDX240628P00245000 | 2024-05-31 2:38PM EDT | 245.00 | 5.30 | 5.10 | 5.50 | -1.86 | -25.98% | 27 | 184 | 34.38% |
| FDX240628P00250000 | 2024-05-31 1:50PM EDT | 250.00 | 7.17 | 7.05 | 7.40 | -2.37 | -24.84% | 15 | 290 | 33.83% |
| FDX240628P00255000 | 2024-05-31 3:56PM EDT | 255.00 | 9.75 | 9.25 | 10.15 | -3.63 | -27.13% | 6 | 41 | 34.86% |
| FDX240628P00260000 | 2024-05-31 2:38PM EDT | 260.00 | 12.50 | 12.05 | 12.70 | -3.53 | -22.02% | 4 | 135 | 33.63% |
| FDX240628P00265000 | 2024-05-23 9:43AM EDT | 265.00 | 18.60 | 15.35 | 17.90 | 0.00 | - | 1 | 5 | 41.06% |
| FDX240628P00270000 | 2024-05-29 3:03PM EDT | 270.00 | 26.89 | 17.40 | 21.25 | 0.00 | - | 1 | 111 | 40.47% |
| FDX240628P00275000 | 2024-05-22 3:55PM EDT | 275.00 | 24.95 | 21.55 | 25.45 | 0.00 | - | - | 5 | 42.35% |
© 2024 Yahoo. All rights reserved.