FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00270000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.06 | 0.07 | 0.16 | -0.31 | -83.78% | 105 | 286 | 21.19% |
| FDX240531C00270000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.33 | 0.29 | 0.39 | -0.42 | -56.00% | 62 | 152 | 18.34% |
| FDX240607C00270000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.77 | 0.74 | 0.99 | -0.52 | -40.31% | 49 | 85 | 19.69% |
| FDX240614C00270000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 1.20 | 1.07 | 1.30 | -0.92 | -43.40% | 44 | 236 | 18.76% |
| FDX240621C00270000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.65 | 1.54 | 1.70 | -0.53 | -24.31% | 374 | 4,040 | 18.60% |
| FDX240628C00270000 | 2024-05-17 1:12PM EDT | 2024-06-28 | 4.40 | 4.25 | 5.65 | -1.13 | -20.43% | 11 | 17 | 30.45% |
| FDX240719C00270000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 5.75 | 5.75 | 5.90 | -0.68 | -10.58% | 159 | 1,991 | 25.49% |
| FDX240920C00270000 | 2024-05-17 1:34PM EDT | 2024-09-20 | 10.50 | 10.65 | 10.90 | -1.79 | -14.56% | 40 | 703 | 26.72% |
| FDX241018C00270000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 13.28 | 11.90 | 13.45 | 0.00 | - | 8 | 144 | 28.08% |
| FDX241220C00270000 | 2024-05-16 2:46PM EDT | 2024-12-20 | 18.89 | 15.60 | 17.00 | 0.00 | - | 2 | 284 | 28.18% |
| FDX250117C00270000 | 2024-05-17 11:06AM EDT | 2025-01-17 | 18.50 | 18.00 | 18.55 | -1.80 | -8.87% | 9 | 1,162 | 28.38% |
| FDX250321C00270000 | 2024-05-16 2:46PM EDT | 2025-03-21 | 23.97 | 21.25 | 22.70 | 0.00 | - | 401 | 408 | 29.72% |
| FDX250620C00270000 | 2024-05-17 1:36PM EDT | 2025-06-20 | 26.51 | 25.30 | 27.70 | -5.20 | -16.40% | 25 | 18 | 30.77% |
| FDX250919C00270000 | 2024-05-13 2:58PM EDT | 2025-09-19 | 36.48 | 29.20 | 31.75 | 0.00 | - | 2 | 32 | 31.17% |
| FDX251219C00270000 | 2024-05-17 3:38PM EDT | 2025-12-19 | 34.65 | 33.85 | 35.20 | -4.86 | -12.30% | 30 | 118 | 31.29% |
| FDX260116C00270000 | 2024-05-16 1:01PM EDT | 2026-01-16 | 37.50 | 34.30 | 36.55 | 0.00 | - | 1 | 208 | 31.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00270000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 12.79 | 12.40 | 13.20 | +2.07 | +19.31% | 1 | 94 | 26.93% |
| FDX240531P00270000 | 2024-05-15 11:36AM EDT | 2024-05-31 | 10.65 | 12.30 | 13.50 | 0.00 | - | 14 | 22 | 22.06% |
| FDX240607P00270000 | 2024-05-16 9:46AM EDT | 2024-06-07 | 13.68 | 10.80 | 15.10 | +0.92 | +7.21% | 3 | 12 | 27.53% |
| FDX240614P00270000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 13.79 | 12.90 | 15.15 | +2.09 | +17.86% | 1 | 72 | 24.07% |
| FDX240621P00270000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 14.80 | 13.80 | 15.20 | +2.40 | +19.35% | 12 | 1,528 | 21.73% |
| FDX240719P00270000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 16.00 | 17.20 | 18.20 | 0.00 | - | 40 | 990 | 24.35% |
| FDX240920P00270000 | 2024-05-17 1:38PM EDT | 2024-09-20 | 21.30 | 20.90 | 21.55 | +0.80 | +3.90% | 33 | 384 | 23.14% |
| FDX241018P00270000 | 2024-05-17 1:28PM EDT | 2024-10-18 | 22.40 | 21.45 | 22.65 | +1.20 | +5.66% | 4 | 155 | 22.64% |
| FDX241220P00270000 | 2024-05-08 3:11PM EDT | 2024-12-20 | 24.98 | 24.10 | 26.80 | 0.00 | - | 54 | 114 | 24.44% |
| FDX250117P00270000 | 2024-05-14 1:11PM EDT | 2025-01-17 | 25.45 | 25.55 | 26.90 | 0.00 | - | 9 | 2,277 | 23.12% |
| FDX250321P00270000 | 2024-05-16 3:30PM EDT | 2025-03-21 | 26.95 | 26.20 | 28.65 | 0.00 | - | 5 | 119 | 22.50% |
| FDX250620P00270000 | 2024-05-15 1:02PM EDT | 2025-06-20 | 30.46 | 29.95 | 31.80 | 0.00 | - | 4 | 128 | 22.73% |
| FDX250919P00270000 | 2024-05-07 10:00AM EDT | 2025-09-19 | 31.95 | 32.50 | 35.40 | 0.00 | - | 1 | 13 | 23.55% |
| FDX251219P00270000 | 2024-04-30 11:54AM EDT | 2025-12-19 | 33.65 | 35.85 | 37.80 | 0.00 | - | 1 | 48 | 23.48% |
| FDX260116P00270000 | 2024-05-14 12:11PM EDT | 2026-01-16 | 36.30 | 36.20 | 37.45 | 0.00 | - | 18 | 94 | 22.67% |
© 2024 Yahoo. All rights reserved.