UK markets close in 4 hours 59 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
237.83+2.43 (+1.03%)
At close: 4:00PM EDT
238.48 +0.65 (+0.27%)
Pre-market: 06:28AM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220318C001250002021-10-21 2:37PM EDT125.00107.750.000.000.00-200.00%
FDX220318C001300002021-10-07 9:44AM EDT130.0096.280.000.000.00-100.00%
FDX220318C001500002021-10-06 10:37AM EDT150.0071.800.000.000.00-100.00%
FDX220318C001550002021-10-06 9:42AM EDT155.0069.700.000.000.00-200.00%
FDX220318C001600002021-10-26 12:09PM EDT160.0079.830.000.000.00-100.00%
FDX220318C001650002021-10-11 9:46AM EDT165.0060.450.000.000.00--00.00%
FDX220318C001700002021-10-11 2:55PM EDT170.0053.700.000.000.00-200.00%
FDX220318C001750002021-10-06 1:46PM EDT175.0051.600.000.000.00-100.00%
FDX220318C001800002021-10-22 11:31AM EDT180.0055.200.000.000.00-200.00%
FDX220318C001850002021-10-21 3:57PM EDT185.0050.700.000.000.00-100.00%
FDX220318C001900002021-10-26 12:11PM EDT190.0051.800.000.000.00-100.00%
FDX220318C001950002021-10-26 11:41AM EDT195.0049.250.000.000.00-200.00%
FDX220318C002000002021-10-26 2:14PM EDT200.0043.050.000.000.00-1200.00%
FDX220318C002100002021-10-26 11:48AM EDT210.0037.000.000.000.00-1000.00%
FDX220318C002200002021-10-26 12:31PM EDT220.0027.500.000.000.00-3500.00%
FDX220318C002300002021-10-26 2:43PM EDT230.0021.300.000.000.00-21700.00%
FDX220318C002400002021-10-26 3:53PM EDT240.0016.050.000.000.00-9600.39%
FDX220318C002500002021-10-26 3:46PM EDT250.0011.950.000.000.00-9901.56%
FDX220318C002600002021-10-26 3:58PM EDT260.008.500.000.000.00-15103.13%
FDX220318C002700002021-10-26 1:00PM EDT270.006.100.000.000.00-3703.13%
FDX220318C002800002021-10-26 2:20PM EDT280.004.400.000.000.00-13806.25%
FDX220318C002900002021-10-26 11:38AM EDT290.003.210.000.000.00-4006.25%
FDX220318C003000002021-10-26 1:14PM EDT300.002.250.000.000.00-5606.25%
FDX220318C003100002021-10-26 11:09AM EDT310.001.560.000.000.00-3406.25%
FDX220318C003200002021-10-26 3:58PM EDT320.001.130.000.000.00-25012.50%
FDX220318C003300002021-10-26 3:44PM EDT330.000.890.000.000.00-2012.50%
FDX220318C003400002021-10-26 1:12PM EDT340.000.660.000.000.00-23012.50%
FDX220318C003500002021-10-26 3:47PM EDT350.000.600.000.000.00-3012.50%
FDX220318C003600002021-10-04 10:42AM EDT360.000.460.000.000.00-1012.50%
FDX220318C003700002021-10-25 1:48PM EDT370.000.400.000.000.00-2012.50%
FDX220318C003800002021-09-28 11:49AM EDT380.000.310.000.000.00-6012.50%
FDX220318C003900002021-09-27 10:08AM EDT390.000.220.000.000.00-1012.50%
FDX220318C004000002021-10-08 3:24PM EDT400.000.200.000.000.00-15012.50%
FDX220318C004100002021-10-25 3:49PM EDT410.000.210.000.000.00-4012.50%
FDX220318C004200002021-10-08 3:24PM EDT420.000.190.000.000.00-15012.50%
FDX220318C004300002021-08-25 5:22PM EDT430.001.850.020.350.00-2541.99%
FDX220318C004400002021-08-16 3:16PM EDT440.000.610.090.750.00-3048.32%
FDX220318C004500002021-09-22 11:45AM EDT450.000.180.010.350.00--5044.63%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220318P001100002021-10-13 3:55PM EDT110.000.360.000.000.00-1025.00%
FDX220318P001150002021-10-01 11:10AM EDT115.000.460.000.000.00-10025.00%
FDX220318P001300002021-10-11 3:59PM EDT130.000.850.000.000.00-60025.00%
FDX220318P001350002021-10-18 3:35PM EDT135.000.600.000.000.00-10012.50%
FDX220318P001400002021-10-19 3:48PM EDT140.000.500.000.000.00-5012.50%
FDX220318P001450002021-10-01 11:15AM EDT145.001.280.000.000.00-6012.50%
FDX220318P001500002021-10-13 1:19PM EDT150.001.250.000.000.00-1012.50%
FDX220318P001550002021-10-19 11:53AM EDT155.001.110.000.000.00-1012.50%
FDX220318P001600002021-10-26 10:36AM EDT160.000.930.000.000.00-1012.50%
FDX220318P001650002021-10-25 3:54PM EDT165.001.280.000.000.00-34012.50%
FDX220318P001700002021-10-26 12:05PM EDT170.001.490.000.000.00-14012.50%
FDX220318P001750002021-10-26 1:16PM EDT175.001.850.000.000.00-1012.50%
FDX220318P001800002021-10-26 12:20PM EDT180.002.200.000.000.00-34012.50%
FDX220318P001850002021-10-26 2:30PM EDT185.002.800.000.000.00-3806.25%
FDX220318P001900002021-10-26 2:40PM EDT190.003.400.000.000.00-1306.25%
FDX220318P001950002021-10-22 3:52PM EDT195.004.950.000.000.00-106.25%
FDX220318P002000002021-10-26 12:43PM EDT200.004.870.000.000.00-5906.25%
FDX220318P002100002021-10-26 3:32PM EDT210.007.010.000.000.00-303.13%
FDX220318P002200002021-10-26 10:14AM EDT220.009.470.000.000.00-403.13%
FDX220318P002300002021-10-26 12:09PM EDT230.0013.350.000.000.00-1601.56%
FDX220318P002400002021-10-26 2:18PM EDT240.0018.150.000.000.00-2400.00%
FDX220318P002500002021-10-26 11:29AM EDT250.0023.000.000.000.00-300.00%
FDX220318P002600002021-10-26 11:23AM EDT260.0029.070.000.000.00-200.00%
FDX220318P002700002021-10-26 10:43AM EDT270.0036.980.000.000.00-200.00%
FDX220318P002800002021-10-26 11:25AM EDT280.0044.520.000.000.00-100.00%
FDX220318P002900002021-10-26 2:25PM EDT290.0055.150.000.000.00-100.00%
FDX220318P003000002021-10-26 2:59PM EDT300.0064.050.000.000.00-500.00%
FDX220318P003100002021-10-15 11:48AM EDT310.0082.450.000.000.00-200.00%
FDX220318P003200002021-10-15 12:43PM EDT320.0093.350.000.000.00-200.00%
FDX220318P003300002021-09-21 9:48AM EDT330.0079.8597.7599.550.00-14551.87%
FDX220318P003400002021-10-15 12:24PM EDT340.00112.600.000.000.00-200.00%
FDX220318P003500002021-10-18 2:29AM EDT350.00122.950.000.000.00--00.00%
FDX220318P003600002021-10-15 12:35PM EDT360.00132.950.000.000.00-500.00%
FDX220318P003800002021-10-22 10:37AM EDT380.00146.800.000.000.00-700.00%
FDX220318P004000002021-09-22 9:36AM EDT400.00170.68167.00168.950.00--164.75%