FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620C00120000 | 2024-04-05 3:47PM EDT | 120.00 | 156.73 | 141.00 | 145.50 | 0.00 | - | 1 | 1 | 70.19% |
| FDX250620C00150000 | 2024-03-22 11:17AM EDT | 150.00 | 139.73 | 120.50 | 125.50 | 0.00 | - | 1 | 1 | 71.39% |
| FDX250620C00165000 | 2024-03-22 3:19PM EDT | 165.00 | 125.68 | 108.45 | 111.75 | 0.00 | - | 6 | 0 | 65.70% |
| FDX250620C00170000 | 2024-03-22 3:19PM EDT | 170.00 | 121.31 | 103.00 | 107.55 | 0.00 | - | 6 | 0 | 63.06% |
| FDX250620C00180000 | 2024-05-28 3:35PM EDT | 180.00 | 76.32 | 80.55 | 83.90 | 0.00 | - | 1 | 4 | 40.35% |
| FDX250620C00190000 | 2024-03-05 1:56PM EDT | 190.00 | 72.50 | 94.55 | 98.85 | 0.00 | - | 4 | 9 | 67.04% |
| FDX250620C00195000 | 2024-02-08 1:14PM EDT | 195.00 | 62.50 | 67.85 | 69.85 | 0.00 | - | - | 6 | 35.35% |
| FDX250620C00200000 | 2024-05-09 10:03AM EDT | 200.00 | 74.20 | 64.60 | 67.50 | 0.00 | - | 1 | 28 | 36.88% |
| FDX250620C00210000 | 2024-04-15 3:45PM EDT | 210.00 | 72.90 | 63.85 | 65.85 | 0.00 | - | 20 | 1 | 42.69% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 220.00 | 68.10 | 56.35 | 58.25 | 0.00 | - | 2 | 6 | 40.50% |
| FDX250620C00230000 | 2024-05-30 3:57PM EDT | 230.00 | 42.75 | 44.85 | 46.15 | 0.00 | - | 50 | 64 | 33.29% |
| FDX250620C00240000 | 2024-05-24 10:22AM EDT | 240.00 | 35.85 | 38.95 | 40.00 | 0.00 | - | 119 | 158 | 32.35% |
| FDX250620C00250000 | 2024-05-31 12:52PM EDT | 250.00 | 30.80 | 32.55 | 34.35 | +0.64 | +2.12% | 5 | 220 | 31.48% |
| FDX250620C00260000 | 2024-05-31 3:26PM EDT | 260.00 | 28.00 | 27.45 | 30.15 | +2.10 | +8.11% | 4 | 285 | 31.59% |
| FDX250620C00270000 | 2024-05-23 3:17PM EDT | 270.00 | 21.50 | 23.75 | 25.45 | 0.00 | - | 1 | 41 | 30.77% |
| FDX250620C00280000 | 2024-05-23 10:29AM EDT | 280.00 | 18.81 | 18.80 | 21.55 | 0.00 | - | 51 | 224 | 30.29% |
| FDX250620C00290000 | 2024-05-29 3:15PM EDT | 290.00 | 13.57 | 15.50 | 17.20 | 0.00 | - | 52 | 306 | 28.94% |
| FDX250620C00300000 | 2024-05-30 2:02PM EDT | 300.00 | 12.10 | 12.75 | 14.05 | 0.00 | - | 8 | 583 | 28.33% |
| FDX250620C00310000 | 2024-05-31 10:05AM EDT | 310.00 | 9.60 | 10.80 | 11.50 | -0.31 | -3.13% | 1 | 1,068 | 27.93% |
| FDX250620C00320000 | 2024-05-29 11:27AM EDT | 320.00 | 7.20 | 8.70 | 9.40 | 0.00 | - | 33 | 161 | 27.63% |
| FDX250620C00330000 | 2024-05-13 1:23PM EDT | 330.00 | 11.15 | 6.95 | 7.65 | 0.00 | - | 106 | 314 | 27.38% |
| FDX250620C00340000 | 2024-05-22 10:42AM EDT | 340.00 | 5.47 | 5.55 | 7.10 | 0.00 | - | 28 | 160 | 28.45% |
| FDX250620C00350000 | 2024-05-15 12:07PM EDT | 350.00 | 5.90 | 4.40 | 4.95 | 0.00 | - | 37 | 669 | 26.90% |
| FDX250620C00360000 | 2024-05-24 12:43PM EDT | 360.00 | 3.38 | 3.50 | 4.10 | 0.00 | - | 1 | 87 | 26.95% |
| FDX250620C00370000 | 2024-05-20 12:51PM EDT | 370.00 | 3.40 | 2.59 | 4.15 | 0.00 | - | 3 | 113 | 28.48% |
| FDX250620C00380000 | 2024-04-15 10:05AM EDT | 380.00 | 5.45 | 3.00 | 3.25 | 0.00 | - | 1 | 78 | 28.05% |
| FDX250620C00400000 | 2024-04-24 1:58PM EDT | 400.00 | 2.95 | 1.09 | 1.50 | 0.00 | - | - | 0 | 25.89% |
| FDX250620C00410000 | 2024-05-07 3:00PM EDT | 410.00 | 1.60 | 1.00 | 1.50 | 0.00 | - | 1 | 3 | 26.97% |
| FDX250620C00420000 | 2024-05-31 1:39PM EDT | 420.00 | 0.90 | 0.46 | 1.35 | +0.19 | +26.76% | 1 | 20 | 27.45% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620P00120000 | 2024-05-24 3:05PM EDT | 120.00 | 0.78 | 0.32 | 1.18 | 0.00 | - | 20 | 50 | 41.71% |
| FDX250620P00125000 | 2024-03-26 3:12PM EDT | 125.00 | 0.75 | 0.42 | 5.00 | 0.00 | - | 5 | 8 | 55.38% |
| FDX250620P00130000 | 2024-05-24 1:48PM EDT | 130.00 | 1.09 | 0.56 | 1.58 | 0.00 | - | 2 | 30 | 40.00% |
| FDX250620P00135000 | 2024-05-24 10:08AM EDT | 135.00 | 1.26 | 0.72 | 1.81 | 0.00 | - | 10 | 38 | 39.15% |
| FDX250620P00140000 | 2024-05-17 3:56PM EDT | 140.00 | 1.37 | 0.90 | 2.08 | 0.00 | - | 38 | 44 | 38.37% |
| FDX250620P00145000 | 2024-05-10 10:34AM EDT | 145.00 | 1.66 | 1.11 | 2.39 | 0.00 | - | 20 | 134 | 37.65% |
| FDX250620P00150000 | 2024-05-23 12:39PM EDT | 150.00 | 2.15 | 1.72 | 2.43 | 0.00 | - | 2 | 51 | 35.88% |
| FDX250620P00155000 | 2024-02-07 4:53PM EDT | 155.00 | 4.02 | 3.40 | 3.80 | 0.00 | - | 130 | 92 | 38.21% |
| FDX250620P00160000 | 2024-05-14 3:40PM EDT | 160.00 | 2.55 | 2.41 | 2.70 | 0.00 | - | 2 | 118 | 33.09% |
| FDX250620P00165000 | 2024-04-05 2:40PM EDT | 165.00 | 2.63 | 2.79 | 3.05 | 0.00 | - | 2 | 124 | 32.31% |
| FDX250620P00170000 | 2024-05-17 2:53PM EDT | 170.00 | 3.35 | 3.25 | 3.55 | 0.00 | - | 3 | 241 | 31.84% |
| FDX250620P00175000 | 2024-05-22 12:05PM EDT | 175.00 | 4.25 | 2.99 | 4.45 | 0.00 | - | 3 | 223 | 32.14% |
| FDX250620P00180000 | 2024-05-14 1:22PM EDT | 180.00 | 4.35 | 3.65 | 5.10 | 0.00 | - | 1 | 206 | 31.65% |
| FDX250620P00185000 | 2024-05-24 3:38PM EDT | 185.00 | 5.90 | 4.95 | 5.35 | 0.00 | - | 1 | 75 | 30.27% |
| FDX250620P00190000 | 2024-05-24 3:15PM EDT | 190.00 | 6.75 | 5.65 | 6.15 | 0.00 | - | 1 | 274 | 29.88% |
| FDX250620P00195000 | 2024-05-23 10:19AM EDT | 195.00 | 7.30 | 6.00 | 6.95 | 0.00 | - | 5 | 313 | 29.34% |
| FDX250620P00200000 | 2024-05-31 9:58AM EDT | 200.00 | 8.30 | 7.35 | 7.75 | +0.15 | +1.84% | 2 | 294 | 28.68% |
| FDX250620P00210000 | 2024-05-29 11:16AM EDT | 210.00 | 11.10 | 9.30 | 9.90 | 0.00 | - | 304 | 660 | 27.81% |
| FDX250620P00220000 | 2024-05-31 3:44PM EDT | 220.00 | 12.55 | 11.85 | 12.40 | -1.52 | -10.80% | 15 | 405 | 26.87% |
| FDX250620P00230000 | 2024-05-30 9:56AM EDT | 230.00 | 17.47 | 13.80 | 15.30 | 0.00 | - | 1 | 1,522 | 25.87% |
| FDX250620P00240000 | 2024-05-30 2:02PM EDT | 240.00 | 20.18 | 18.15 | 18.85 | 0.00 | - | 8 | 559 | 25.04% |
| FDX250620P00250000 | 2024-05-28 11:50AM EDT | 250.00 | 25.20 | 22.15 | 23.00 | 0.00 | - | 2 | 128 | 24.25% |
| FDX250620P00260000 | 2024-05-23 12:26PM EDT | 260.00 | 29.90 | 26.30 | 28.50 | 0.00 | - | 11 | 252 | 24.20% |
| FDX250620P00270000 | 2024-05-21 9:52AM EDT | 270.00 | 32.55 | 31.45 | 33.10 | 0.00 | - | 1 | 129 | 22.69% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 280.00 | 27.45 | 34.10 | 35.80 | 0.00 | - | 53 | 146 | 18.52% |
| FDX250620P00290000 | 2024-05-15 12:20PM EDT | 290.00 | 42.10 | 43.55 | 46.45 | 0.00 | - | 20 | 55 | 21.93% |
| FDX250620P00300000 | 2024-05-23 1:29PM EDT | 300.00 | 56.94 | 50.05 | 53.65 | 0.00 | - | 1 | 7 | 21.21% |
| FDX250620P00340000 | 2024-04-04 2:14PM EDT | 340.00 | 66.05 | 79.10 | 82.50 | 0.00 | - | 9 | 5 | 0.00% |
| FDX250620P00350000 | 2024-04-04 2:14PM EDT | 350.00 | 74.25 | 87.50 | 92.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.