FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220C00115000 | 2024-01-24 11:54AM EDT | 115.00 | 139.65 | 127.80 | 131.40 | 0.00 | - | 2 | 1 | 0.00% |
| FDX241220C00150000 | 2023-12-08 4:09PM EDT | 150.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241220C00165000 | 2024-03-15 1:16PM EDT | 165.00 | 93.73 | 105.50 | 108.45 | 0.00 | - | 1 | 1 | 83.84% |
| FDX241220C00175000 | 2024-02-12 12:23PM EDT | 175.00 | 75.64 | 86.60 | 89.10 | 0.00 | - | 1 | 2 | 56.20% |
| FDX241220C00180000 | 2024-03-22 3:38PM EDT | 180.00 | 109.00 | 90.00 | 93.65 | 0.00 | - | 1 | 1 | 72.40% |
| FDX241220C00185000 | 2024-03-05 4:18PM EDT | 185.00 | 69.85 | 94.70 | 98.10 | 0.00 | - | - | 1 | 86.94% |
| FDX241220C00190000 | 2023-11-15 3:59PM EDT | 190.00 | 80.20 | 99.60 | 101.70 | 0.00 | - | 7 | 9 | 99.46% |
| FDX241220C00195000 | 2024-04-08 12:15PM EDT | 195.00 | 86.45 | 66.95 | 69.15 | 0.00 | - | 1 | 4 | 47.33% |
| FDX241220C00200000 | 2024-03-22 9:35AM EDT | 200.00 | 91.75 | 72.75 | 76.05 | 0.00 | - | 1 | 3 | 63.24% |
| FDX241220C00210000 | 2024-03-27 10:34AM EDT | 210.00 | 83.70 | 63.70 | 65.05 | 0.00 | - | 1 | 66 | 56.44% |
| FDX241220C00220000 | 2024-05-29 1:25PM EDT | 220.00 | 37.40 | 43.25 | 45.65 | 0.00 | - | 1 | 18 | 35.84% |
| FDX241220C00230000 | 2024-05-24 11:35AM EDT | 230.00 | 35.84 | 36.10 | 37.95 | +3.69 | +11.48% | 11 | 83 | 33.66% |
| FDX241220C00240000 | 2024-05-30 3:06PM EDT | 240.00 | 26.95 | 30.10 | 31.30 | 0.00 | - | 3 | 126 | 32.36% |
| FDX241220C00250000 | 2024-05-30 2:33PM EDT | 250.00 | 21.65 | 24.10 | 25.25 | 0.00 | - | 13 | 108 | 31.11% |
| FDX241220C00260000 | 2024-05-30 12:05PM EDT | 260.00 | 19.25 | 18.15 | 19.40 | +2.65 | +15.96% | 1 | 511 | 29.28% |
| FDX241220C00270000 | 2024-05-30 10:22AM EDT | 270.00 | 11.95 | 13.65 | 15.45 | 0.00 | - | 4 | 349 | 29.09% |
| FDX241220C00280000 | 2024-05-30 11:18AM EDT | 280.00 | 10.00 | 11.05 | 11.35 | +0.78 | +8.46% | 6 | 463 | 27.78% |
| FDX241220C00290000 | 2024-05-30 3:58PM EDT | 290.00 | 7.35 | 8.10 | 8.50 | +0.09 | +1.24% | 2 | 1,095 | 27.31% |
| FDX241220C00300000 | 2024-05-31 2:25PM EDT | 300.00 | 5.20 | 5.90 | 6.30 | +0.10 | +1.96% | 1 | 398 | 26.98% |
| FDX241220C00310000 | 2024-05-22 1:24PM EDT | 310.00 | 4.20 | 3.45 | 4.60 | 0.00 | - | 1 | 205 | 26.71% |
| FDX241220C00320000 | 2024-05-09 9:42AM EDT | 320.00 | 4.50 | 3.00 | 3.30 | 0.00 | - | 1 | 93 | 26.44% |
| FDX241220C00330000 | 2024-05-30 12:02PM EDT | 330.00 | 1.85 | 2.01 | 2.38 | 0.00 | - | 7 | 53 | 26.34% |
| FDX241220C00340000 | 2024-05-30 3:34PM EDT | 340.00 | 1.36 | 1.38 | 1.75 | 0.00 | - | 2 | 347 | 26.43% |
| FDX241220C00350000 | 2024-04-29 1:12PM EDT | 350.00 | 2.76 | 0.53 | 1.11 | 0.00 | - | 1 | 10 | 25.76% |
| FDX241220C00360000 | 2024-05-31 11:46AM EDT | 360.00 | 0.78 | 0.56 | 1.03 | +0.09 | +13.04% | 2 | 390 | 27.10% |
| FDX241220C00370000 | 2024-05-31 11:44AM EDT | 370.00 | 0.60 | 0.47 | 0.86 | +0.10 | +20.00% | 2 | 79 | 27.81% |
| FDX241220C00380000 | 2024-05-29 11:20AM EDT | 380.00 | 0.44 | 0.17 | 0.67 | +0.02 | +4.76% | 2 | 16 | 28.14% |
| FDX241220C00390000 | 2024-05-31 11:40AM EDT | 390.00 | 0.37 | 0.06 | 0.54 | +0.04 | +12.12% | 4 | 150 | 28.58% |
| FDX241220C00400000 | 2024-05-31 2:38PM EDT | 400.00 | 0.27 | 0.18 | 0.54 | +0.03 | +12.50% | 4 | 155 | 29.94% |
| FDX241220C00410000 | 2024-05-31 2:40PM EDT | 410.00 | 0.21 | 0.08 | 0.49 | 0.00 | - | 4 | 22 | 30.81% |
| FDX241220C00420000 | 2024-05-17 11:08AM EDT | 420.00 | 0.23 | 0.00 | 0.86 | 0.00 | - | 2 | 12 | 35.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| FDX241220P00120000 | 2024-02-23 2:47PM EDT | 120.00 | 0.44 | 0.00 | 2.24 | 0.00 | - | 2 | 16 | 56.96% |
| FDX241220P00125000 | 2024-02-20 3:36PM EDT | 125.00 | 0.66 | 0.03 | 0.75 | 0.00 | - | 2 | 18 | 50.44% |
| FDX241220P00130000 | 2024-02-23 11:22AM EDT | 130.00 | 0.59 | 0.00 | 2.31 | 0.00 | - | 5 | 10 | 51.83% |
| FDX241220P00135000 | 2024-05-17 11:10AM EDT | 135.00 | 0.25 | 0.01 | 0.79 | 0.00 | - | 2 | 1,415 | 45.95% |
| FDX241220P00140000 | 2024-05-24 1:43PM EDT | 140.00 | 0.47 | 0.06 | 0.70 | 0.00 | - | 8 | 18 | 42.70% |
| FDX241220P00145000 | 2024-05-31 11:47AM EDT | 145.00 | 0.49 | 0.40 | 0.57 | -0.03 | -5.77% | 2 | 170 | 39.09% |
| FDX241220P00150000 | 2024-05-28 3:04PM EDT | 150.00 | 0.65 | 0.20 | 0.95 | 0.00 | - | 2 | 127 | 40.52% |
| FDX241220P00155000 | 2024-05-24 1:39PM EDT | 155.00 | 0.81 | 0.35 | 1.10 | 0.00 | - | 2 | 133 | 39.44% |
| FDX241220P00160000 | 2024-04-29 2:59PM EDT | 160.00 | 0.86 | 0.60 | 1.76 | 0.00 | - | 2 | 26 | 41.17% |
| FDX241220P00165000 | 2024-04-29 3:00PM EDT | 165.00 | 1.00 | 0.80 | 1.96 | 0.00 | - | 2 | 26 | 39.88% |
| FDX241220P00170000 | 2024-05-01 10:03AM EDT | 170.00 | 1.25 | 0.95 | 1.70 | 0.00 | - | 1 | 22 | 36.38% |
| FDX241220P00175000 | 2024-05-08 9:33AM EDT | 175.00 | 1.43 | 1.22 | 1.55 | 0.00 | - | 1 | 125 | 33.50% |
| FDX241220P00180000 | 2024-04-24 2:51PM EDT | 180.00 | 1.74 | 1.89 | 2.22 | 0.00 | - | 5 | 78 | 34.29% |
| FDX241220P00185000 | 2024-05-14 10:16AM EDT | 185.00 | 1.85 | 1.71 | 2.21 | 0.00 | - | 10 | 29 | 32.09% |
| FDX241220P00190000 | 2024-05-29 1:19PM EDT | 190.00 | 3.20 | 2.46 | 2.63 | 0.00 | - | 4 | 313 | 31.42% |
| FDX241220P00195000 | 2024-05-30 12:32PM EDT | 195.00 | 3.55 | 2.93 | 3.15 | 0.00 | - | 11 | 144 | 30.85% |
| FDX241220P00200000 | 2024-05-30 9:40AM EDT | 200.00 | 4.61 | 3.55 | 3.75 | 0.00 | - | 4 | 233 | 30.29% |
| FDX241220P00210000 | 2024-05-28 2:56PM EDT | 210.00 | 6.20 | 5.00 | 5.40 | 0.00 | - | 400 | 396 | 29.52% |
| FDX241220P00220000 | 2024-05-24 3:25PM EDT | 220.00 | 8.60 | 6.85 | 7.25 | 0.00 | - | 5 | 525 | 28.20% |
| FDX241220P00230000 | 2024-05-30 2:33PM EDT | 230.00 | 10.87 | 9.40 | 10.60 | 0.00 | - | 1 | 290 | 28.46% |
| FDX241220P00240000 | 2024-05-30 2:33PM EDT | 240.00 | 14.35 | 12.55 | 13.10 | 0.00 | - | 38 | 471 | 26.36% |
| FDX241220P00250000 | 2024-05-28 2:55PM EDT | 250.00 | 19.40 | 16.40 | 17.55 | 0.00 | - | 1 | 461 | 26.08% |
| FDX241220P00260000 | 2024-05-29 9:33AM EDT | 260.00 | 25.50 | 21.05 | 21.95 | 0.00 | - | 1 | 695 | 24.67% |
| FDX241220P00270000 | 2024-05-08 3:11PM EDT | 270.00 | 24.98 | 25.80 | 27.85 | 0.00 | - | 8 | 114 | 24.17% |
| FDX241220P00280000 | 2024-05-28 11:35AM EDT | 280.00 | 37.94 | 32.30 | 34.95 | 0.00 | - | 2 | 205 | 24.28% |
| FDX241220P00290000 | 2024-05-06 9:32AM EDT | 290.00 | 35.35 | 40.15 | 41.60 | 0.00 | - | 3 | 214 | 22.59% |
| FDX241220P00300000 | 2024-05-23 1:29PM EDT | 300.00 | 54.35 | 47.45 | 50.45 | 0.00 | - | 1 | 83 | 23.58% |
| FDX241220P00310000 | 2024-05-08 1:33PM EDT | 310.00 | 54.95 | 56.60 | 58.70 | 0.00 | - | 1 | 91 | 22.50% |
| FDX241220P00320000 | 2024-05-06 10:57AM EDT | 320.00 | 59.22 | 65.85 | 68.40 | 0.00 | - | 2 | 3 | 24.10% |
| FDX241220P00330000 | 2024-04-09 1:27PM EDT | 330.00 | 57.80 | 67.35 | 69.90 | 0.00 | - | 4 | 12 | 0.00% |
| FDX241220P00340000 | 2024-04-09 1:26PM EDT | 340.00 | 66.65 | 76.15 | 79.70 | 0.00 | - | 7 | 0 | 0.00% |
| FDX241220P00350000 | 2024-03-28 9:39AM EDT | 350.00 | 62.65 | 81.90 | 86.20 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241220P00370000 | 2023-12-20 3:26PM EDT | 370.00 | 121.78 | 121.55 | 125.30 | 0.00 | - | 46 | 0 | 50.17% |
© 2024 Yahoo. All rights reserved.