FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00260000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.43 | 1.35 | 1.48 | -1.02 | -41.63% | 307 | 113 | 18.41% |
| FDX240531C00260000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 2.41 | 2.17 | 2.57 | -2.19 | -47.61% | 36 | 149 | 18.74% |
| FDX240607C00260000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 3.40 | 2.96 | 3.55 | -1.55 | -31.31% | 43 | 160 | 19.40% |
| FDX240614C00260000 | 2024-05-17 1:27PM EDT | 2024-06-14 | 3.80 | 3.80 | 4.30 | -1.75 | -31.53% | 14 | 64 | 19.48% |
| FDX240621C00260000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.70 | -1.10 | -19.64% | 405 | 1,994 | 18.70% |
| FDX240628C00260000 | 2024-05-17 10:58AM EDT | 2024-06-28 | 8.10 | 7.90 | 8.50 | -2.19 | -21.28% | 5 | 11 | 28.05% |
| FDX240719C00260000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 9.61 | 9.60 | 9.85 | -1.04 | -9.77% | 127 | 505 | 26.07% |
| FDX240920C00260000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 15.00 | 15.10 | 15.25 | -1.60 | -9.64% | 10 | 426 | 27.39% |
| FDX241018C00260000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 18.03 | 16.20 | 17.55 | 0.00 | - | 8 | 47 | 28.22% |
| FDX241220C00260000 | 2024-05-17 2:10PM EDT | 2024-12-20 | 21.40 | 21.15 | 22.50 | -1.70 | -7.36% | 20 | 208 | 30.04% |
| FDX250117C00260000 | 2024-05-17 11:07AM EDT | 2025-01-17 | 23.00 | 22.65 | 23.70 | -2.00 | -8.00% | 2 | 925 | 29.70% |
| FDX250321C00260000 | 2024-05-16 3:45PM EDT | 2025-03-21 | 28.34 | 25.50 | 26.80 | 0.00 | - | 17 | 21 | 29.79% |
| FDX250620C00260000 | 2024-05-17 10:44AM EDT | 2025-06-20 | 31.00 | 30.30 | 32.50 | -1.70 | -5.20% | 1 | 298 | 31.52% |
| FDX250919C00260000 | 2024-05-14 9:47AM EDT | 2025-09-19 | 40.55 | 34.40 | 36.60 | 0.00 | - | 1 | 17 | 31.92% |
| FDX251219C00260000 | 2024-04-05 12:41PM EDT | 2025-12-19 | 52.90 | 40.85 | 42.10 | 0.00 | - | 2 | 48 | 33.62% |
| FDX260116C00260000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 41.85 | 39.00 | 42.50 | 0.00 | - | 1 | 242 | 33.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00260000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 4.06 | 3.75 | 4.15 | +1.01 | +33.11% | 58 | 126 | 17.80% |
| FDX240531P00260000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 4.90 | 4.55 | 5.00 | +1.45 | +42.03% | 17 | 117 | 17.09% |
| FDX240607P00260000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 5.65 | 5.35 | 5.90 | +0.46 | +8.86% | 12 | 31 | 17.74% |
| FDX240614P00260000 | 2024-05-16 12:50PM EDT | 2024-06-14 | 5.35 | 6.40 | 7.40 | 0.00 | - | 12 | 80 | 20.73% |
| FDX240621P00260000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 7.40 | 7.15 | 7.40 | +0.80 | +12.12% | 466 | 2,224 | 18.55% |
| FDX240628P00260000 | 2024-05-16 2:56PM EDT | 2024-06-28 | 9.50 | 10.20 | 11.10 | 0.00 | - | 7 | 28 | 27.63% |
| FDX240719P00260000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 11.82 | 11.50 | 11.80 | +1.72 | +17.03% | 31 | 804 | 24.20% |
| FDX240920P00260000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 15.80 | 15.60 | 15.75 | +0.75 | +4.98% | 62 | 753 | 23.67% |
| FDX241018P00260000 | 2024-05-17 1:17PM EDT | 2024-10-18 | 16.40 | 16.30 | 17.05 | +0.75 | +4.79% | 5 | 94 | 23.36% |
| FDX241220P00260000 | 2024-05-17 10:40AM EDT | 2024-12-20 | 20.20 | 19.00 | 20.00 | +1.20 | +6.32% | 2 | 396 | 23.41% |
| FDX250117P00260000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 20.00 | 20.25 | 21.05 | 0.00 | - | 2 | 1,459 | 23.29% |
| FDX250321P00260000 | 2024-05-16 3:45PM EDT | 2025-03-21 | 22.34 | 22.50 | 23.45 | 0.00 | - | 1 | 31 | 23.32% |
| FDX250620P00260000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 26.00 | 25.45 | 26.75 | +0.45 | +1.76% | 38 | 232 | 23.58% |
| FDX250919P00260000 | 2024-03-22 9:51AM EDT | 2025-09-19 | 20.60 | 24.15 | 26.45 | 0.00 | - | 5 | 5 | 21.02% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 21.09% |
| FDX260116P00260000 | 2024-05-14 12:09PM EDT | 2026-01-16 | 31.45 | 30.65 | 32.55 | 0.00 | - | 4 | 86 | 23.49% |
© 2024 Yahoo. All rights reserved.