FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.13 | 64.65 | 68.15 | 0.00 | - | 12 | 12 | 115.72% |
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 24.25 | 25.40 | 28.30 | 0.00 | - | 1 | 2 | 58.52% |
| FDX240503C00250000 | 2024-04-12 12:46PM EDT | 250.00 | 18.80 | 15.25 | 17.55 | 0.00 | - | 1 | 1 | 48.68% |
| FDX240503C00252500 | 2024-04-26 10:08AM EDT | 252.50 | 15.01 | 13.25 | 15.00 | -1.34 | -8.20% | 8 | 2 | 43.07% |
| FDX240503C00255000 | 2024-04-26 1:58PM EDT | 255.00 | 12.60 | 11.05 | 12.00 | +3.15 | +33.33% | 1 | 2 | 32.89% |
| FDX240503C00257500 | 2024-04-23 2:02PM EDT | 257.50 | 15.64 | 9.00 | 9.50 | 0.00 | - | 1 | 1 | 27.88% |
| FDX240503C00260000 | 2024-04-26 3:24PM EDT | 260.00 | 7.68 | 6.85 | 7.30 | +0.66 | +9.40% | 18 | 15 | 25.22% |
| FDX240503C00262500 | 2024-04-26 1:19PM EDT | 262.50 | 5.32 | 4.40 | 5.90 | +1.02 | +23.72% | 65 | 61 | 27.48% |
| FDX240503C00265000 | 2024-04-26 3:49PM EDT | 265.00 | 3.95 | 3.40 | 3.60 | -0.05 | -1.25% | 134 | 98 | 21.56% |
| FDX240503C00267500 | 2024-04-26 3:49PM EDT | 267.50 | 2.25 | 2.19 | 2.28 | -0.36 | -13.79% | 321 | 275 | 20.62% |
| FDX240503C00270000 | 2024-04-26 3:59PM EDT | 270.00 | 1.37 | 1.26 | 1.38 | -0.33 | -19.41% | 626 | 277 | 20.36% |
| FDX240503C00272500 | 2024-04-26 3:55PM EDT | 272.50 | 0.75 | 0.52 | 0.80 | -0.30 | -28.57% | 232 | 223 | 20.41% |
| FDX240503C00275000 | 2024-04-26 3:58PM EDT | 275.00 | 0.43 | 0.16 | 0.46 | -0.14 | -24.56% | 96 | 300 | 20.83% |
| FDX240503C00277500 | 2024-04-26 3:55PM EDT | 277.50 | 0.20 | 0.17 | 0.26 | -0.18 | -47.37% | 2,859 | 140 | 21.29% |
| FDX240503C00280000 | 2024-04-26 3:43PM EDT | 280.00 | 0.13 | 0.09 | 0.17 | -0.07 | -35.00% | 202 | 192 | 22.51% |
| FDX240503C00282500 | 2024-04-26 12:16PM EDT | 282.50 | 0.04 | 0.05 | 0.17 | -0.29 | -87.88% | 3 | 21 | 25.54% |
| FDX240503C00285000 | 2024-04-26 2:41PM EDT | 285.00 | 0.06 | 0.01 | 0.31 | -0.74 | -92.50% | 1 | 76 | 32.13% |
| FDX240503C00287500 | 2024-04-25 10:15AM EDT | 287.50 | 0.01 | 0.01 | 0.51 | 0.00 | - | 7 | 21 | 39.38% |
| FDX240503C00290000 | 2024-04-25 11:42AM EDT | 290.00 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 1 | 56 | 30.27% |
| FDX240503C00292500 | 2024-04-19 3:50PM EDT | 292.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.20% |
| FDX240503C00295000 | 2024-04-26 9:30AM EDT | 295.00 | 0.05 | 0.00 | 0.90 | +0.03 | +150.00% | 1 | 332 | 55.96% |
| FDX240503C00300000 | 2024-04-23 1:36PM EDT | 300.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 449 | 51.56% |
| FDX240503C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 1 | 412 | 46.68% |
| FDX240503C00310000 | 2024-04-19 1:03PM EDT | 310.00 | 0.65 | 0.00 | 1.27 | 0.00 | - | 1 | 423 | 69.24% |
| FDX240503C00315000 | 2024-04-17 9:30AM EDT | 315.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 58.30% |
| FDX240503C00320000 | 2024-04-19 1:03PM EDT | 320.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.66% |
| FDX240503C00350000 | 2024-03-22 9:32AM EDT | 350.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 94.14% |
| FDX240503C00355000 | 2024-04-11 11:48AM EDT | 355.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 1 | 125.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 200.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 2 | 113.38% |
| FDX240503P00205000 | 2024-04-11 11:41AM EDT | 205.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 122.22% |
| FDX240503P00210000 | 2024-04-11 11:40AM EDT | 210.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 91.89% |
| FDX240503P00215000 | 2024-04-11 11:39AM EDT | 215.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 2 | 92.92% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 205 | 205 | 52.34% |
| FDX240503P00225000 | 2024-04-11 11:38AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 68.75% |
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 345 | 61.23% |
| FDX240503P00235000 | 2024-04-25 1:23PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 44 | 53.66% |
| FDX240503P00240000 | 2024-04-25 10:54AM EDT | 240.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 54.10% |
| FDX240503P00245000 | 2024-04-19 11:47AM EDT | 245.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 40 | 72 | 32.23% |
| FDX240503P00247500 | 2024-04-26 3:29PM EDT | 247.50 | 0.08 | 0.03 | 0.24 | -0.13 | -61.90% | 1 | 76 | 31.59% |
| FDX240503P00250000 | 2024-04-26 2:47PM EDT | 250.00 | 0.11 | 0.09 | 0.14 | -0.14 | -56.00% | 16 | 59 | 25.15% |
| FDX240503P00252500 | 2024-04-26 3:59PM EDT | 252.50 | 0.20 | 0.18 | 0.22 | -0.18 | -47.37% | 53 | 180 | 23.88% |
| FDX240503P00255000 | 2024-04-26 3:59PM EDT | 255.00 | 0.32 | 0.32 | 0.40 | -0.30 | -48.39% | 20 | 530 | 23.44% |
| FDX240503P00257500 | 2024-04-26 3:49PM EDT | 257.50 | 0.47 | 0.51 | 0.67 | -0.52 | -52.53% | 64 | 128 | 22.73% |
| FDX240503P00260000 | 2024-04-26 3:45PM EDT | 260.00 | 0.79 | 0.85 | 1.05 | -0.71 | -47.33% | 46 | 518 | 21.66% |
| FDX240503P00262500 | 2024-04-26 3:16PM EDT | 262.50 | 1.39 | 1.45 | 1.57 | -0.84 | -37.67% | 76 | 114 | 20.17% |
| FDX240503P00265000 | 2024-04-26 3:59PM EDT | 265.00 | 2.26 | 2.33 | 2.46 | -0.84 | -27.10% | 57 | 240 | 19.51% |
| FDX240503P00267500 | 2024-04-26 3:16PM EDT | 267.50 | 3.31 | 3.55 | 3.75 | -1.26 | -27.57% | 139 | 223 | 19.30% |
| FDX240503P00270000 | 2024-04-26 3:33PM EDT | 270.00 | 4.54 | 5.10 | 5.40 | -1.66 | -26.77% | 101 | 193 | 19.26% |
| FDX240503P00272500 | 2024-04-26 1:51PM EDT | 272.50 | 6.41 | 6.75 | 7.95 | -1.34 | -17.29% | 55 | 93 | 24.93% |
| FDX240503P00275000 | 2024-04-26 10:21AM EDT | 275.00 | 9.01 | 8.15 | 9.80 | -0.81 | -8.25% | 1 | 124 | 23.07% |
| FDX240503P00280000 | 2024-04-25 10:21AM EDT | 280.00 | 17.05 | 12.75 | 15.25 | 0.00 | - | 2 | 29 | 36.49% |
| FDX240503P00285000 | 2024-04-12 2:09PM EDT | 285.00 | 18.07 | 17.50 | 20.65 | 0.00 | - | 1 | 0 | 49.10% |
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 290.00 | 15.80 | 22.75 | 24.75 | 0.00 | - | 9 | 0 | 44.14% |
| FDX240503P00295000 | 2024-03-28 3:38PM EDT | 295.00 | 8.17 | 27.55 | 29.70 | 0.00 | - | 2 | 0 | 49.51% |
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 300.00 | 36.93 | 32.20 | 35.10 | 0.00 | - | 6 | 0 | 63.14% |
| FDX240503P00305000 | 2024-04-17 3:51PM EDT | 305.00 | 41.95 | 36.95 | 40.10 | 0.00 | - | - | 0 | 69.43% |
© 2024 Yahoo. All rights reserved.