FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.31 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| FDX240510C00225000 | 2024-04-10 9:52AM EDT | 225.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FDX240510C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FDX240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| FDX240510C00255000 | 2024-05-01 3:24PM EDT | 255.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FDX240510C00257500 | 2024-05-01 3:59PM EDT | 257.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FDX240510C00260000 | 2024-05-01 3:59PM EDT | 260.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| FDX240510C00262500 | 2024-05-01 3:58PM EDT | 262.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 38 | 41 | 1.56% |
| FDX240510C00265000 | 2024-05-01 3:50PM EDT | 265.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 52 | 44 | 3.13% |
| FDX240510C00267500 | 2024-05-01 3:46PM EDT | 267.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 101 | 95 | 3.13% |
| FDX240510C00270000 | 2024-05-01 3:50PM EDT | 270.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 112 | 147 | 6.25% |
| FDX240510C00272500 | 2024-05-01 3:11PM EDT | 272.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 6.25% |
| FDX240510C00275000 | 2024-05-01 3:56PM EDT | 275.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 6.25% |
| FDX240510C00277500 | 2024-05-01 10:41AM EDT | 277.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| FDX240510C00280000 | 2024-05-01 2:50PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 192 | 12.50% |
| FDX240510C00282500 | 2024-04-30 10:35AM EDT | 282.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| FDX240510C00285000 | 2024-05-01 2:31PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| FDX240510C00290000 | 2024-04-24 10:09AM EDT | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| FDX240510C00292500 | 2024-04-25 1:40PM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| FDX240510C00295000 | 2024-05-01 1:08PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| FDX240510C00305000 | 2024-04-24 12:32PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FDX240510C00315000 | 2024-04-02 2:52PM EDT | 315.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| FDX240510C00320000 | 2024-04-12 11:15AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00180000 | 2024-04-22 12:39PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 300 | 25.00% |
| FDX240510P00225000 | 2024-04-16 3:05PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FDX240510P00230000 | 2024-04-18 3:33PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| FDX240510P00235000 | 2024-04-29 9:30AM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 240.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| FDX240510P00245000 | 2024-05-01 3:39PM EDT | 245.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 134 | 6.25% |
| FDX240510P00247500 | 2024-05-01 11:39AM EDT | 247.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 6.25% |
| FDX240510P00250000 | 2024-05-01 3:55PM EDT | 250.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 54 | 145 | 6.25% |
| FDX240510P00252500 | 2024-05-01 3:16PM EDT | 252.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 6.25% |
| FDX240510P00255000 | 2024-05-01 3:20PM EDT | 255.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 204 | 3.13% |
| FDX240510P00257500 | 2024-05-01 2:56PM EDT | 257.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 27 | 65 | 1.56% |
| FDX240510P00260000 | 2024-05-01 3:43PM EDT | 260.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 109 | 330 | 0.39% |
| FDX240510P00262500 | 2024-05-01 3:33PM EDT | 262.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 60 | 119 | 0.00% |
| FDX240510P00265000 | 2024-05-01 3:59PM EDT | 265.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 50 | 205 | 0.00% |
| FDX240510P00267500 | 2024-05-01 3:26PM EDT | 267.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| FDX240510P00270000 | 2024-05-01 3:56PM EDT | 270.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 19 | 85 | 0.00% |
| FDX240510P00272500 | 2024-05-01 2:57PM EDT | 272.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| FDX240510P00275000 | 2024-05-01 2:48PM EDT | 275.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| FDX240510P00277500 | 2024-04-29 12:35PM EDT | 277.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240510P00280000 | 2024-04-10 9:57AM EDT | 280.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240510P00285000 | 2024-04-11 9:35AM EDT | 285.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 290.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.