UK markets close in 5 hours 50 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
238.50 +0.67 (+0.28%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220617C001300002021-09-24 1:35PM EDT130.0098.44103.80108.000.00-1132.62%
FDX220617C001450002021-10-05 3:34PM EDT145.0081.300.000.000.00-1100.00%
FDX220617C001500002021-10-07 10:15AM EDT150.0078.680.000.000.00-100.00%
FDX220617C001550002021-10-18 3:26PM EDT155.0074.950.000.000.00-600.00%
FDX220617C001600002021-10-07 3:17PM EDT160.0066.650.000.000.00-1000.00%
FDX220617C001650002021-10-04 10:25AM EDT165.0061.050.000.000.00-1000.00%
FDX220617C001700002021-10-25 3:31PM EDT170.0068.000.000.000.00-800.00%
FDX220617C001750002021-10-25 1:50PM EDT175.0063.500.000.000.00-100.00%
FDX220617C001800002021-10-26 11:09AM EDT180.0063.590.000.000.00-1300.00%
FDX220617C001850002021-10-25 10:20AM EDT185.0055.140.000.000.00-200.00%
FDX220617C001900002021-10-25 9:30AM EDT190.0053.800.000.000.00-100.00%
FDX220617C001950002021-10-26 10:08AM EDT195.0050.350.000.000.00-100.00%
FDX220617C002000002021-10-26 11:06AM EDT200.0047.200.000.000.00-400.00%
FDX220617C002100002021-10-26 3:34PM EDT210.0038.520.000.000.00-600.00%
FDX220617C002200002021-10-26 2:00PM EDT220.0031.900.000.000.00-200.00%
FDX220617C002300002021-10-26 2:40PM EDT230.0025.650.000.000.00-3900.00%
FDX220617C002400002021-10-26 3:57PM EDT240.0020.600.000.000.00-3500.39%
FDX220617C002500002021-10-26 2:34PM EDT250.0016.160.000.000.00-1501.56%
FDX220617C002600002021-10-26 2:10PM EDT260.0012.530.000.000.00-1503.13%
FDX220617C002700002021-10-26 2:10PM EDT270.009.580.000.000.00-303.13%
FDX220617C002800002021-10-26 2:10PM EDT280.007.300.000.000.00-1703.13%
FDX220617C002900002021-10-26 1:19PM EDT290.005.600.000.000.00-3806.25%
FDX220617C003000002021-10-26 3:54PM EDT300.004.150.000.000.00-4806.25%
FDX220617C003100002021-10-26 2:34PM EDT310.003.150.000.000.00-1506.25%
FDX220617C003200002021-10-26 1:07PM EDT320.002.460.000.000.00-706.25%
FDX220617C003300002021-10-26 2:19PM EDT330.001.950.000.000.00-106.25%
FDX220617C003400002021-10-22 2:46PM EDT340.001.170.000.000.00-106.25%
FDX220617C003500002021-10-26 11:32AM EDT350.001.250.000.000.00-10012.50%
FDX220617C003600002021-10-19 3:33PM EDT360.000.770.000.000.00-1012.50%
FDX220617C003700002021-09-22 3:42PM EDT370.001.000.451.020.00-58830.59%
FDX220617C003800002021-09-22 10:15AM EDT380.000.800.280.930.00-415531.51%
FDX220617C003900002021-10-22 11:18AM EDT390.000.600.000.000.00-3012.50%
FDX220617C004000002021-10-22 12:54PM EDT400.000.570.000.000.00-1012.50%
FDX220617C004100002021-08-25 5:22PM EDT410.001.940.110.670.00-42033.64%
FDX220617C004200002021-09-24 2:41PM EDT420.000.350.420.750.00-2835.46%
FDX220617C004300002021-10-13 2:40PM EDT430.000.350.000.000.00-12012.50%
FDX220617C004400002021-09-21 10:09AM EDT440.000.340.170.610.00-110936.60%
FDX220617C004500002021-09-22 9:30AM EDT450.000.530.160.580.00-2036837.40%
FDX220617C004600002021-09-22 9:30AM EDT460.000.430.150.560.00-2019538.26%
FDX220617C004700002021-10-26 12:00PM EDT470.000.380.000.000.00-21012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220617P001300002021-09-28 1:42PM EDT130.001.120.000.000.00-8012.50%
FDX220617P001350002021-10-20 10:02AM EDT135.001.000.000.000.00--012.50%
FDX220617P001400002021-10-05 2:21PM EDT140.001.500.000.000.00-10012.50%
FDX220617P001450002021-10-26 3:58PM EDT145.001.170.000.000.00-5012.50%
FDX220617P001500002021-10-14 12:07PM EDT150.001.950.000.000.00-5012.50%
FDX220617P001550002021-10-07 12:44PM EDT155.002.670.000.000.00-1012.50%
FDX220617P001600002021-10-26 2:33PM EDT160.002.000.000.000.00-2012.50%
FDX220617P001650002021-10-22 1:30PM EDT165.002.730.000.000.00-1012.50%
FDX220617P001700002021-10-26 10:32AM EDT170.002.770.000.000.00-1006.25%
FDX220617P001750002021-10-26 10:09AM EDT175.003.320.000.000.00-106.25%
FDX220617P001800002021-10-25 10:33AM EDT180.004.420.000.000.00-106.25%
FDX220617P001850002021-10-26 9:39AM EDT185.004.850.000.000.00-106.25%
FDX220617P001900002021-10-26 2:43PM EDT190.005.750.000.000.00-206.25%
FDX220617P001950002021-10-26 2:43PM EDT195.006.700.000.000.00-406.25%
FDX220617P002000002021-10-26 11:46AM EDT200.007.300.000.000.00-6406.25%
FDX220617P002100002021-10-26 12:59PM EDT210.0010.350.000.000.00-1403.13%
FDX220617P002200002021-10-26 12:59PM EDT220.0013.600.000.000.00-1501.56%
FDX220617P002300002021-10-26 2:53PM EDT230.0017.600.000.000.00-6600.78%
FDX220617P002400002021-10-26 2:05PM EDT240.0022.300.000.000.00-2500.00%
FDX220617P002500002021-10-26 9:53AM EDT250.0028.130.000.000.00-200.00%
FDX220617P002600002021-10-22 9:44AM EDT260.0037.400.000.000.00-100.00%
FDX220617P002700002021-10-26 10:43AM EDT270.0040.280.000.000.00-100.00%
FDX220617P002800002021-10-21 9:30AM EDT280.0054.600.000.000.00-500.00%
FDX220617P002900002021-10-26 11:16AM EDT290.0055.720.000.000.00-100.00%
FDX220617P003000002021-10-22 9:47AM EDT300.0069.700.000.000.00-300.00%
FDX220617P003100002021-09-24 2:16PM EDT310.0085.3077.1078.300.00-35933.45%
FDX220617P003200002021-09-29 1:41PM EDT320.00100.550.000.000.00-300.00%
FDX220617P003300002021-09-24 3:59PM EDT330.00105.0095.7597.900.00-21937.32%
FDX220617P003400002021-08-25 12:23PM EDT340.0076.40112.50116.250.00-21851.29%
FDX220617P003500002021-08-25 5:22PM EDT350.0063.90122.00126.150.00-1953.05%
FDX220617P003600002021-08-25 5:22PM EDT360.0075.10132.15135.650.00-11354.90%
FDX220617P003700002021-08-25 5:22PM EDT370.0082.95141.80145.850.00-1356.82%
FDX220617P003800002021-08-25 5:22PM EDT380.00100.80151.85155.700.00--158.69%
FDX220617P003900002021-09-22 10:07AM EDT390.00159.30156.10159.300.00-1351.93%
FDX220617P004200002021-08-25 5:22PM EDT420.00122.86191.50195.600.00-11365.38%
FDX220617P004400002021-08-25 5:22PM EDT440.00141.65211.50215.450.00-11468.41%
FDX220617P004500002021-08-25 5:22PM EDT450.00141.30221.35225.400.00--169.73%