FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00250000 | 2024-05-17 1:24PM EDT | 2024-05-24 | 7.60 | 7.65 | 8.85 | -3.10 | -28.97% | 11 | 25 | 30.57% |
| FDX240531C00250000 | 2024-05-15 2:54PM EDT | 2024-05-31 | 10.75 | 7.50 | 9.75 | 0.00 | - | 1 | 4 | 27.06% |
| FDX240607C00250000 | 2024-05-15 3:25PM EDT | 2024-06-07 | 11.30 | 9.15 | 9.80 | 0.00 | - | 5 | 3 | 22.34% |
| FDX240621C00250000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 10.10 | 10.15 | 10.80 | -1.80 | -15.13% | 5 | 722 | 20.89% |
| FDX240719C00250000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 15.16 | 14.95 | 15.40 | -2.51 | -14.20% | 5 | 352 | 27.16% |
| FDX240920C00250000 | 2024-05-17 12:20PM EDT | 2024-09-20 | 20.30 | 20.05 | 20.90 | -2.65 | -11.55% | 11 | 167 | 28.68% |
| FDX241018C00250000 | 2024-05-17 10:09AM EDT | 2024-10-18 | 22.51 | 21.95 | 22.80 | -5.44 | -19.46% | 3 | 16 | 28.88% |
| FDX241220C00250000 | 2024-05-17 11:16AM EDT | 2024-12-20 | 26.96 | 26.65 | 28.00 | -1.90 | -6.58% | 1 | 79 | 31.09% |
| FDX250117C00250000 | 2024-05-15 11:36AM EDT | 2025-01-17 | 28.20 | 27.85 | 29.40 | -2.30 | -7.54% | 1 | 494 | 30.97% |
| FDX250321C00250000 | 2024-05-13 3:15PM EDT | 2025-03-21 | 38.70 | 30.95 | 32.75 | 0.00 | - | 10 | 68 | 31.28% |
| FDX250620C00250000 | 2024-05-17 3:37PM EDT | 2025-06-20 | 36.40 | 35.85 | 37.80 | -2.85 | -7.26% | 100 | 86 | 32.33% |
| FDX250919C00250000 | 2024-05-16 3:09PM EDT | 2025-09-19 | 42.65 | 39.85 | 41.60 | 0.00 | - | 10 | 82 | 32.48% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 2025-12-19 | 62.45 | 48.95 | 49.75 | 0.00 | - | 1 | 39 | 36.37% |
| FDX260116C00250000 | 2024-05-14 1:43PM EDT | 2026-01-16 | 46.61 | 44.40 | 47.50 | 0.00 | - | 10 | 58 | 33.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00250000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.45 | 0.24 | 0.46 | +0.07 | +18.42% | 123 | 334 | 18.87% |
| FDX240531P00250000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.99 | 0.86 | 1.01 | +0.26 | +35.62% | 27 | 75 | 17.69% |
| FDX240607P00250000 | 2024-05-17 2:44PM EDT | 2024-06-07 | 1.64 | 1.44 | 1.67 | +0.39 | +31.20% | 12 | 35 | 18.02% |
| FDX240614P00250000 | 2024-05-17 3:33PM EDT | 2024-06-14 | 2.64 | 2.25 | 2.61 | +0.54 | +25.71% | 5 | 54 | 19.60% |
| FDX240621P00250000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 3.05 | 2.92 | 3.05 | +0.58 | +23.48% | 339 | 1,667 | 19.12% |
| FDX240628P00250000 | 2024-05-17 2:24PM EDT | 2024-06-28 | 6.25 | 5.90 | 6.50 | +0.98 | +18.60% | 13 | 20 | 28.27% |
| FDX240719P00250000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 7.30 | 7.00 | 7.20 | +0.30 | +4.29% | 53 | 755 | 24.82% |
| FDX240920P00250000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 11.15 | 11.10 | 11.35 | +1.15 | +11.50% | 122 | 297 | 24.74% |
| FDX241018P00250000 | 2024-05-17 1:23PM EDT | 2024-10-18 | 12.35 | 11.95 | 13.35 | +1.00 | +8.81% | 8 | 144 | 25.49% |
| FDX241220P00250000 | 2024-05-17 1:18PM EDT | 2024-12-20 | 15.70 | 15.30 | 15.95 | +1.01 | +6.88% | 10 | 447 | 24.86% |
| FDX250117P00250000 | 2024-05-17 2:50PM EDT | 2025-01-17 | 16.50 | 16.15 | 17.00 | +0.94 | +6.04% | 10 | 1,078 | 24.69% |
| FDX250321P00250000 | 2024-04-05 11:59AM EDT | 2025-03-21 | 15.30 | 17.65 | 18.25 | 0.00 | - | 3 | 10 | 23.39% |
| FDX250620P00250000 | 2024-05-16 10:43AM EDT | 2025-06-20 | 21.60 | 19.75 | 22.35 | 0.00 | - | 10 | 126 | 24.48% |
| FDX250919P00250000 | 2024-05-16 3:30PM EDT | 2025-09-19 | 23.45 | 23.15 | 24.95 | 0.00 | - | 23 | 67 | 24.35% |
| FDX251219P00250000 | 2024-05-13 10:25AM EDT | 2025-12-19 | 23.61 | 26.50 | 28.15 | 0.00 | - | 51 | 174 | 24.91% |
| FDX260116P00250000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 26.85 | 26.55 | 28.05 | 0.00 | - | 1 | 261 | 24.25% |
© 2024 Yahoo. All rights reserved.