UK markets open in 7 hours 26 minutes
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.41 +0.08 (+0.10%) GOLD FUTURES
2,334.50 +5.50 (+0.24%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
52,273.21 -125.61 (-0.24%)
FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719C00125000 | 2024-04-09 10:10AM EDT | 125.00 | 151.02 | 135.90 | 139.20 | 0.00 | - | 1 | 1 | 251.76% |
| FDX240719C00130000 | 2024-02-12 11:17AM EDT | 130.00 | 113.95 | 127.15 | 129.75 | 0.00 | - | 2 | 3 | 208.45% |
| FDX240719C00170000 | 2024-02-22 12:32PM EDT | 170.00 | 74.50 | 114.90 | 118.00 | 0.00 | - | 1 | 1 | 286.57% |
| FDX240719C00195000 | 2024-06-10 9:31AM EDT | 195.00 | 52.80 | 54.70 | 57.50 | 0.00 | - | 2 | 2 | 54.76% |
| FDX240719C00200000 | 2024-06-12 3:26PM EDT | 200.00 | 49.69 | 49.80 | 52.55 | 0.00 | - | 2 | 16 | 51.07% |
| FDX240719C00210000 | 2024-06-04 12:25PM EDT | 210.00 | 36.55 | 40.15 | 41.45 | 0.00 | - | 4 | 6 | 44.58% |
| FDX240719C00220000 | 2024-06-12 10:42AM EDT | 220.00 | 34.25 | 31.00 | 32.20 | 0.00 | - | 2 | 66 | 40.42% |
| FDX240719C00230000 | 2024-06-17 10:19AM EDT | 230.00 | 21.70 | 23.05 | 23.65 | +2.70 | +14.21% | 4 | 97 | 37.46% |
| FDX240719C00240000 | 2024-06-17 1:17PM EDT | 240.00 | 15.33 | 16.05 | 16.50 | +2.28 | +17.47% | 22 | 201 | 36.52% |
| FDX240719C00250000 | 2024-06-17 3:59PM EDT | 250.00 | 10.65 | 10.40 | 10.75 | +1.92 | +21.99% | 161 | 909 | 35.76% |
| FDX240719C00260000 | 2024-06-17 3:59PM EDT | 260.00 | 6.49 | 6.30 | 6.60 | +1.39 | +27.25% | 88 | 795 | 35.50% |
| FDX240719C00270000 | 2024-06-17 3:59PM EDT | 270.00 | 3.66 | 3.60 | 3.75 | +0.91 | +33.09% | 114 | 2,039 | 35.14% |
| FDX240719C00280000 | 2024-06-17 3:51PM EDT | 280.00 | 2.05 | 2.00 | 2.10 | +0.58 | +39.46% | 233 | 3,589 | 35.51% |
| FDX240719C00290000 | 2024-06-17 3:58PM EDT | 290.00 | 1.12 | 0.99 | 1.14 | +0.40 | +55.56% | 47 | 1,635 | 35.97% |
| FDX240719C00300000 | 2024-06-17 3:35PM EDT | 300.00 | 0.59 | 0.54 | 0.62 | +0.22 | +59.46% | 127 | 3,621 | 36.67% |
| FDX240719C00310000 | 2024-06-17 10:18AM EDT | 310.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 563 | 37.65% |
| FDX240719C00320000 | 2024-06-17 10:18AM EDT | 320.00 | 0.17 | 0.09 | 0.22 | +0.02 | +13.33% | 40 | 452 | 39.21% |
| FDX240719C00330000 | 2024-06-17 10:18AM EDT | 330.00 | 0.11 | 0.05 | 0.43 | -0.27 | -71.05% | 1 | 109 | 47.95% |
| FDX240719C00340000 | 2024-06-04 10:07AM EDT | 340.00 | 0.08 | 0.03 | 0.38 | 0.00 | - | 2 | 77 | 51.10% |
| FDX240719C00350000 | 2024-06-17 9:37AM EDT | 350.00 | 0.12 | 0.02 | 0.18 | +0.02 | +20.00% | 2 | 72 | 49.46% |
| FDX240719C00360000 | 2024-06-05 10:26AM EDT | 360.00 | 0.08 | 0.01 | 0.33 | 0.00 | - | 2 | 85 | 52.54% |
| FDX240719C00370000 | 2024-06-03 10:39AM EDT | 370.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 5 | 55.47% |
| FDX240719C00380000 | 2024-05-16 10:33AM EDT | 380.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 2 | 24 | 59.96% |
| FDX240719C00390000 | 2024-05-21 2:49PM EDT | 390.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 2 | 35 | 61.52% |
| FDX240719C00400000 | 2024-04-10 3:42PM EDT | 400.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 2 | 7 | 62.31% |
| FDX240719C00410000 | 2024-06-12 10:12AM EDT | 410.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 6 | 67.38% |
| FDX240719C00420000 | 2024-06-06 1:53PM EDT | 420.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 19 | 20 | 70.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719P00120000 | 2024-06-11 3:30PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 102.34% |
| FDX240719P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 92.58% |
| FDX240719P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 72.66% |
| FDX240719P00135000 | 2024-02-16 11:17AM EDT | 135.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 2 | 8 | 73.05% |
| FDX240719P00140000 | 2024-06-04 10:15AM EDT | 140.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 19 | 76.95% |
| FDX240719P00145000 | 2024-06-17 12:19PM EDT | 145.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 71 | 73.24% |
| FDX240719P00150000 | 2024-05-29 11:13AM EDT | 150.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 2 | 41 | 73.83% |
| FDX240719P00155000 | 2024-06-04 2:46PM EDT | 155.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 2 | 9 | 69.53% |
| FDX240719P00160000 | 2024-05-23 10:44AM EDT | 160.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | 2 | 36 | 65.63% |
| FDX240719P00165000 | 2024-06-17 10:11AM EDT | 165.00 | 0.12 | 0.02 | 0.20 | +0.05 | +71.43% | 10 | 16 | 58.59% |
| FDX240719P00170000 | 2024-05-23 2:50PM EDT | 170.00 | 0.10 | 0.03 | 0.31 | 0.00 | - | 102 | 124 | 58.01% |
| FDX240719P00175000 | 2024-05-24 2:07PM EDT | 175.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 4 | 44 | 53.52% |
| FDX240719P00180000 | 2024-05-23 2:34PM EDT | 180.00 | 0.24 | 0.05 | 0.33 | 0.00 | - | 2 | 145 | 51.17% |
| FDX240719P00185000 | 2024-06-05 11:00AM EDT | 185.00 | 0.19 | 0.06 | 0.37 | 0.00 | - | 1 | 70 | 52.59% |
| FDX240719P00190000 | 2024-06-13 9:39AM EDT | 190.00 | 0.26 | 0.08 | 0.44 | 0.00 | - | 10 | 137 | 50.10% |
| FDX240719P00195000 | 2024-06-17 1:10PM EDT | 195.00 | 0.59 | 0.25 | 0.54 | +0.32 | +118.52% | 2 | 245 | 47.85% |
| FDX240719P00200000 | 2024-06-14 1:53PM EDT | 200.00 | 0.57 | 0.18 | 0.68 | 0.00 | - | 24 | 970 | 45.83% |
| FDX240719P00210000 | 2024-06-17 3:58PM EDT | 210.00 | 0.85 | 0.79 | 0.89 | -0.23 | -21.30% | 1,185 | 686 | 39.89% |
| FDX240719P00220000 | 2024-06-17 3:55PM EDT | 220.00 | 1.72 | 1.63 | 1.81 | -0.50 | -22.52% | 52 | 942 | 38.32% |
| FDX240719P00230000 | 2024-06-17 3:35PM EDT | 230.00 | 3.40 | 3.30 | 3.50 | -0.90 | -20.93% | 58 | 960 | 37.06% |
| FDX240719P00240000 | 2024-06-17 3:14PM EDT | 240.00 | 6.15 | 6.10 | 6.40 | -1.60 | -20.65% | 179 | 1,672 | 36.38% |
| FDX240719P00250000 | 2024-06-17 3:27PM EDT | 250.00 | 10.57 | 10.50 | 10.80 | -1.87 | -15.03% | 184 | 1,669 | 36.13% |
| FDX240719P00260000 | 2024-06-17 3:23PM EDT | 260.00 | 16.55 | 16.40 | 16.70 | -2.55 | -13.35% | 65 | 893 | 36.07% |
| FDX240719P00270000 | 2024-06-14 11:14AM EDT | 270.00 | 28.70 | 23.60 | 24.75 | 0.00 | - | 6 | 896 | 39.46% |
| FDX240719P00280000 | 2024-06-17 3:47PM EDT | 280.00 | 32.40 | 31.90 | 33.30 | -3.60 | -10.00% | 12 | 950 | 41.92% |
| FDX240719P00290000 | 2024-06-17 1:19PM EDT | 290.00 | 42.95 | 41.00 | 42.25 | -2.55 | -5.60% | 17 | 248 | 43.80% |
| FDX240719P00300000 | 2024-06-05 10:33AM EDT | 300.00 | 55.95 | 50.55 | 52.00 | 0.00 | - | 42 | 113 | 48.76% |
| FDX240719P00310000 | 2024-03-27 9:57AM EDT | 310.00 | 27.10 | 43.45 | 45.50 | 0.00 | - | 1 | 16 | 0.00% |
| FDX240719P00320000 | 2024-06-04 1:01PM EDT | 320.00 | 75.30 | 70.30 | 71.70 | 0.00 | - | 2 | 1 | 51.81% |
| FDX240719P00330000 | 2023-12-20 3:16PM EDT | 330.00 | 79.40 | 81.95 | 85.80 | 0.00 | - | 8 | 0 | 78.24% |
| FDX240719P00370000 | 2024-06-06 1:58PM EDT | 370.00 | 120.95 | 120.20 | 123.00 | 0.00 | - | - | 1 | 80.86% |
| FDX240719P00380000 | 2024-06-04 1:16PM EDT | 380.00 | 135.60 | 130.20 | 133.05 | 0.00 | - | 2 | 1 | 85.23% |
| FDX240719P00390000 | 2024-06-06 1:58PM EDT | 390.00 | 140.90 | 140.20 | 143.05 | 0.00 | - | 11 | 13 | 89.21% |
© 2024 Yahoo. All rights reserved.