FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 159.14% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 101.79% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 160.00 | 162.25 | 0.00 | - | 1 | 43 | 100.26% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 119.43% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 105.02% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 108.62% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 93.86% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 88.81% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 100.68% |
| FDX250117C00140000 | 2024-04-17 10:29AM EDT | 140.00 | 127.45 | 117.80 | 120.85 | 0.00 | - | 3 | 25 | 63.28% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-05-14 1:03PM EDT | 150.00 | 112.20 | 104.00 | 108.55 | 0.00 | - | 20 | 158 | 54.78% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 103.60 | 106.65 | 0.00 | - | 3 | 17 | 56.98% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 9 | 321 | 0.00% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 77.53% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 75.04% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 72.39% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 69.11% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 63.86% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 71.85 | 74.45 | 0.00 | - | 1 | 128 | 47.67% |
| FDX250117C00195000 | 2024-03-28 10:00AM EDT | 195.00 | 100.15 | 76.95 | 79.45 | 0.00 | - | 1 | 126 | 60.48% |
| FDX250117C00200000 | 2024-05-03 1:35PM EDT | 200.00 | 69.09 | 60.25 | 62.30 | 0.00 | - | 1 | 379 | 38.18% |
| FDX250117C00210000 | 2024-05-03 1:35PM EDT | 210.00 | 60.89 | 52.15 | 54.10 | 0.00 | - | 1 | 216 | 36.32% |
| FDX250117C00220000 | 2024-05-30 3:29PM EDT | 220.00 | 41.29 | 44.90 | 46.40 | 0.00 | - | 1 | 207 | 34.75% |
| FDX250117C00230000 | 2024-05-30 12:33PM EDT | 230.00 | 34.55 | 37.05 | 39.10 | 0.00 | - | 20 | 319 | 33.18% |
| FDX250117C00240000 | 2024-05-31 12:57PM EDT | 240.00 | 28.35 | 31.35 | 32.40 | +0.10 | +0.35% | 3 | 430 | 31.78% |
| FDX250117C00250000 | 2024-05-31 3:49PM EDT | 250.00 | 25.00 | 24.60 | 26.50 | +2.00 | +8.70% | 21 | 561 | 30.73% |
| FDX250117C00260000 | 2024-05-31 11:21AM EDT | 260.00 | 18.10 | 20.35 | 20.85 | +0.02 | +0.11% | 1 | 928 | 29.24% |
| FDX250117C00270000 | 2024-05-29 10:14AM EDT | 270.00 | 12.40 | 15.90 | 16.40 | 0.00 | - | 3 | 1,170 | 28.46% |
| FDX250117C00280000 | 2024-05-31 3:37PM EDT | 280.00 | 11.60 | 12.25 | 12.65 | +0.95 | +8.92% | 6 | 1,334 | 27.75% |
| FDX250117C00290000 | 2024-05-31 12:06PM EDT | 290.00 | 8.10 | 9.35 | 9.60 | +0.35 | +4.52% | 1 | 793 | 27.16% |
| FDX250117C00300000 | 2024-05-31 3:55PM EDT | 300.00 | 7.11 | 6.95 | 7.25 | +0.91 | +14.68% | 10 | 1,947 | 26.80% |
| FDX250117C00310000 | 2024-05-29 12:59PM EDT | 310.00 | 3.90 | 5.15 | 5.40 | 0.00 | - | 43 | 555 | 26.48% |
| FDX250117C00320000 | 2024-05-31 3:41PM EDT | 320.00 | 3.40 | 3.75 | 4.90 | +0.10 | +3.03% | 2 | 620 | 28.05% |
| FDX250117C00330000 | 2024-05-29 2:55PM EDT | 330.00 | 2.10 | 2.73 | 2.96 | 0.00 | - | 1 | 841 | 26.16% |
| FDX250117C00340000 | 2024-05-21 1:44PM EDT | 340.00 | 2.04 | 1.98 | 2.19 | 0.00 | - | 1 | 591 | 26.11% |
| FDX250117C00350000 | 2024-05-30 3:03PM EDT | 350.00 | 1.29 | 1.44 | 1.61 | 0.00 | - | 7 | 447 | 26.08% |
| FDX250117C00360000 | 2024-05-28 11:02AM EDT | 360.00 | 1.00 | 1.04 | 1.24 | 0.00 | - | 1 | 237 | 26.33% |
| FDX250117C00370000 | 2024-05-24 12:33PM EDT | 370.00 | 0.66 | 0.40 | 1.11 | 0.00 | - | 2 | 286 | 27.32% |
| FDX250117C00380000 | 2024-05-28 11:16AM EDT | 380.00 | 0.51 | 0.27 | 0.88 | 0.00 | - | 2 | 157 | 27.63% |
| FDX250117C00390000 | 2024-05-31 11:51AM EDT | 390.00 | 0.47 | 0.23 | 0.88 | +0.08 | +20.51% | 2 | 94 | 29.02% |
| FDX250117C00400000 | 2024-05-24 2:55PM EDT | 400.00 | 0.30 | 0.15 | 0.58 | 0.00 | - | 3 | 278 | 28.37% |
| FDX250117C00410000 | 2024-05-29 11:32AM EDT | 410.00 | 0.22 | 0.10 | 0.48 | 0.00 | - | 2 | 30 | 28.78% |
| FDX250117C00420000 | 2024-05-24 12:05PM EDT | 420.00 | 0.21 | 0.08 | 0.41 | 0.00 | - | 2 | 22 | 29.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-05-21 3:50PM EDT | 75.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 2 | 94 | 67.14% |
| FDX250117P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| FDX250117P00085000 | 2024-05-24 1:44PM EDT | 85.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 136 | 54.30% |
| FDX250117P00090000 | 2024-02-29 11:51AM EDT | 90.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 28 | 51.86% |
| FDX250117P00095000 | 2024-05-31 11:52AM EDT | 95.00 | 0.04 | 0.01 | 0.32 | -0.04 | -50.00% | 2 | 36 | 51.42% |
| FDX250117P00100000 | 2024-05-28 1:37PM EDT | 100.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 11 | 349 | 51.27% |
| FDX250117P00105000 | 2024-04-11 3:22PM EDT | 105.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 59 | 49.02% |
| FDX250117P00110000 | 2024-05-16 12:32PM EDT | 110.00 | 0.12 | 0.06 | 0.64 | 0.00 | - | 2 | 34 | 53.49% |
| FDX250117P00115000 | 2024-05-29 11:34AM EDT | 115.00 | 0.18 | 0.08 | 0.36 | 0.00 | - | 2 | 176 | 46.63% |
| FDX250117P00120000 | 2024-05-17 11:14AM EDT | 120.00 | 0.19 | 0.10 | 0.72 | 0.00 | - | 2 | 120 | 49.37% |
| FDX250117P00125000 | 2024-05-07 9:50AM EDT | 125.00 | 0.30 | 0.12 | 0.52 | 0.00 | - | 2 | 117 | 44.53% |
| FDX250117P00130000 | 2024-05-02 1:00PM EDT | 130.00 | 0.41 | 0.14 | 0.63 | 0.00 | - | 2 | 302 | 43.63% |
| FDX250117P00135000 | 2024-04-26 11:48AM EDT | 135.00 | 0.53 | 0.21 | 0.79 | 0.00 | - | 4 | 221 | 43.07% |
| FDX250117P00140000 | 2024-05-29 10:13AM EDT | 140.00 | 0.54 | 0.22 | 0.87 | -0.01 | -1.82% | 1 | 290 | 41.58% |
| FDX250117P00145000 | 2024-05-21 10:25AM EDT | 145.00 | 0.54 | 0.26 | 1.00 | 0.00 | - | 50 | 299 | 40.47% |
| FDX250117P00150000 | 2024-05-23 3:00PM EDT | 150.00 | 0.87 | 0.39 | 1.10 | 0.00 | - | 764 | 955 | 39.05% |
| FDX250117P00155000 | 2024-05-07 10:34AM EDT | 155.00 | 0.86 | 0.55 | 1.25 | 0.00 | - | 2 | 368 | 37.92% |
| FDX250117P00160000 | 2024-04-26 12:07PM EDT | 160.00 | 1.08 | 0.78 | 1.50 | 0.00 | - | 2 | 556 | 37.25% |
| FDX250117P00165000 | 2024-05-24 1:28PM EDT | 165.00 | 1.40 | 0.97 | 1.70 | 0.00 | - | 2 | 911 | 36.16% |
| FDX250117P00170000 | 2024-04-24 11:55AM EDT | 170.00 | 1.37 | 1.47 | 1.84 | 0.00 | - | 3 | 527 | 34.72% |
| FDX250117P00175000 | 2024-04-29 3:03PM EDT | 175.00 | 1.70 | 2.08 | 2.56 | 0.00 | - | 6 | 863 | 35.49% |
| FDX250117P00180000 | 2024-05-23 11:59AM EDT | 180.00 | 2.55 | 1.97 | 2.34 | 0.00 | - | 21 | 608 | 32.58% |
| FDX250117P00185000 | 2024-05-29 12:44PM EDT | 185.00 | 3.01 | 2.31 | 2.54 | 0.00 | - | 1 | 500 | 31.20% |
| FDX250117P00190000 | 2024-05-30 1:40PM EDT | 190.00 | 3.32 | 2.79 | 3.05 | 0.00 | - | 1 | 577 | 30.71% |
| FDX250117P00195000 | 2024-05-30 11:27AM EDT | 195.00 | 4.05 | 3.25 | 3.60 | 0.00 | - | 1 | 736 | 30.13% |
| FDX250117P00200000 | 2024-05-31 2:10PM EDT | 200.00 | 4.55 | 3.85 | 4.25 | -0.45 | -9.00% | 2 | 2,130 | 29.59% |
| FDX250117P00210000 | 2024-05-31 3:41PM EDT | 210.00 | 6.00 | 5.35 | 6.10 | -0.61 | -9.23% | 1 | 1,648 | 29.04% |
| FDX250117P00220000 | 2024-05-28 9:30AM EDT | 220.00 | 8.65 | 7.35 | 7.85 | 0.00 | - | 30 | 2,633 | 27.44% |
| FDX250117P00230000 | 2024-05-30 11:04AM EDT | 230.00 | 12.00 | 10.05 | 10.40 | 0.00 | - | 1 | 800 | 26.38% |
| FDX250117P00240000 | 2024-05-31 12:15PM EDT | 240.00 | 15.10 | 13.25 | 13.65 | -1.35 | -8.21% | 1 | 1,219 | 25.44% |
| FDX250117P00250000 | 2024-05-30 9:38AM EDT | 250.00 | 20.79 | 17.20 | 18.25 | 0.00 | - | 10 | 1,332 | 25.33% |
| FDX250117P00260000 | 2024-05-31 3:06PM EDT | 260.00 | 23.55 | 20.90 | 22.90 | -2.65 | -10.11% | 8 | 1,302 | 24.30% |
| FDX250117P00270000 | 2024-05-28 10:22AM EDT | 270.00 | 30.65 | 26.35 | 28.65 | 0.00 | - | 1 | 2,277 | 23.67% |
| FDX250117P00280000 | 2024-05-09 12:16PM EDT | 280.00 | 29.97 | 33.30 | 35.35 | 0.00 | - | 1 | 783 | 23.30% |
| FDX250117P00290000 | 2024-05-14 1:11PM EDT | 290.00 | 38.05 | 40.25 | 41.75 | 0.00 | - | 13 | 468 | 21.41% |
| FDX250117P00300000 | 2024-04-29 9:49AM EDT | 300.00 | 39.89 | 55.65 | 58.35 | 0.00 | - | 4 | 196 | 34.24% |
| FDX250117P00310000 | 2024-04-01 12:01PM EDT | 310.00 | 37.20 | 50.10 | 51.00 | 0.00 | - | 1 | 212 | 0.00% |
| FDX250117P00320000 | 2024-05-20 12:55PM EDT | 320.00 | 65.30 | 65.85 | 68.40 | 0.00 | - | 2 | 20 | 22.60% |
| FDX250117P00330000 | 2024-04-08 10:22AM EDT | 330.00 | 57.35 | 71.85 | 75.10 | 0.00 | - | 2 | 5 | 0.00% |
| FDX250117P00340000 | 2024-04-04 2:23PM EDT | 340.00 | 63.90 | 77.90 | 80.90 | 0.00 | - | 12 | 0 | 0.00% |
| FDX250117P00350000 | 2024-03-27 3:17PM EDT | 350.00 | 64.80 | 82.75 | 85.70 | 0.00 | - | 10 | 10 | 0.00% |
| FDX250117P00370000 | 2024-05-28 11:15AM EDT | 370.00 | 123.00 | 114.65 | 118.90 | 0.00 | - | 1 | 1 | 33.53% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00420000 | 2024-05-23 10:11AM EDT | 420.00 | 169.10 | 164.00 | 168.85 | 0.00 | - | 5 | 5 | 41.19% |
© 2024 Yahoo. All rights reserved.