FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00195000 | 2024-03-28 3:46PM EDT | 195.00 | 96.37 | 70.25 | 74.00 | 0.00 | - | 1 | 1 | 84.84% |
| FDX240517C00210000 | 2024-02-20 1:00PM EDT | 210.00 | 32.60 | 55.20 | 59.70 | 0.00 | - | - | 3 | 71.99% |
| FDX240517C00220000 | 2024-04-24 9:54AM EDT | 220.00 | 49.50 | 45.35 | 49.00 | 0.00 | - | 1 | 38 | 57.91% |
| FDX240517C00230000 | 2024-04-25 1:26PM EDT | 230.00 | 33.70 | 35.95 | 38.85 | 0.00 | - | 1 | 553 | 60.58% |
| FDX240517C00240000 | 2024-04-24 10:53AM EDT | 240.00 | 25.57 | 25.55 | 29.05 | 0.00 | - | 2 | 243 | 49.38% |
| FDX240517C00250000 | 2024-04-24 10:54AM EDT | 250.00 | 16.29 | 17.15 | 19.05 | 0.00 | - | 1 | 344 | 36.48% |
| FDX240517C00260000 | 2024-04-26 2:20PM EDT | 260.00 | 9.59 | 8.05 | 9.40 | +0.74 | +8.36% | 70 | 500 | 23.99% |
| FDX240517C00270000 | 2024-04-26 3:55PM EDT | 270.00 | 3.60 | 3.40 | 3.60 | -0.09 | -2.44% | 236 | 870 | 21.17% |
| FDX240517C00280000 | 2024-04-26 3:43PM EDT | 280.00 | 0.98 | 0.85 | 1.03 | +0.02 | +2.08% | 481 | 2,659 | 20.67% |
| FDX240517C00290000 | 2024-04-26 2:54PM EDT | 290.00 | 0.21 | 0.16 | 0.26 | -0.02 | -8.70% | 24 | 478 | 21.34% |
| FDX240517C00300000 | 2024-04-26 3:40PM EDT | 300.00 | 0.08 | 0.03 | 0.14 | +0.07 | +700.00% | 12 | 701 | 25.05% |
| FDX240517C00310000 | 2024-04-26 1:08PM EDT | 310.00 | 0.05 | 0.01 | 0.20 | -0.05 | -50.00% | 9 | 353 | 32.37% |
| FDX240517C00320000 | 2024-04-18 3:21PM EDT | 320.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 3 | 80 | 46.63% |
| FDX240517C00330000 | 2024-04-04 10:44AM EDT | 330.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 101 | 57.23% |
| FDX240517C00340000 | 2024-04-03 11:33AM EDT | 340.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 55.42% |
| FDX240517C00350000 | 2024-03-28 1:34PM EDT | 350.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 57.81% |
| FDX240517C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00145000 | 2024-03-12 10:32AM EDT | 145.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 101.17% |
| FDX240517P00160000 | 2024-04-12 3:28PM EDT | 160.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 21 | 112.31% |
| FDX240517P00165000 | 2024-04-18 1:02PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 78.91% |
| FDX240517P00170000 | 2024-03-12 3:39PM EDT | 170.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 76.95% |
| FDX240517P00175000 | 2024-03-13 2:42PM EDT | 175.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 70.12% |
| FDX240517P00180000 | 2024-03-12 1:54PM EDT | 180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 65.82% |
| FDX240517P00185000 | 2024-03-12 2:01PM EDT | 185.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 61.52% |
| FDX240517P00190000 | 2024-04-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 59.47% |
| FDX240517P00195000 | 2024-03-26 10:11AM EDT | 195.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 53.42% |
| FDX240517P00200000 | 2024-04-03 9:30AM EDT | 200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 240 | 51.37% |
| FDX240517P00210000 | 2024-04-26 12:42PM EDT | 210.00 | 0.05 | 0.00 | 0.16 | +0.04 | +400.00% | 1 | 153 | 46.34% |
| FDX240517P00220000 | 2024-04-24 3:56PM EDT | 220.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 81 | 351 | 41.11% |
| FDX240517P00230000 | 2024-04-26 1:27PM EDT | 230.00 | 0.11 | 0.04 | 0.15 | +0.03 | +37.50% | 2 | 934 | 30.13% |
| FDX240517P00240000 | 2024-04-26 3:41PM EDT | 240.00 | 0.30 | 0.19 | 0.41 | -0.04 | -11.76% | 5 | 548 | 27.15% |
| FDX240517P00250000 | 2024-04-26 1:56PM EDT | 250.00 | 0.66 | 0.66 | 0.97 | -0.39 | -37.14% | 50 | 1,172 | 23.16% |
| FDX240517P00260000 | 2024-04-26 3:41PM EDT | 260.00 | 2.25 | 2.33 | 2.58 | -0.74 | -24.75% | 35 | 750 | 19.73% |
| FDX240517P00270000 | 2024-04-26 2:58PM EDT | 270.00 | 6.40 | 6.75 | 7.00 | -1.70 | -20.99% | 5 | 1,553 | 18.05% |
| FDX240517P00280000 | 2024-04-26 1:50PM EDT | 280.00 | 14.03 | 13.20 | 15.15 | +4.08 | +41.01% | 6 | 1,910 | 20.41% |
| FDX240517P00290000 | 2024-04-24 2:20PM EDT | 290.00 | 25.00 | 23.50 | 25.35 | 0.00 | - | 68 | 4 | 30.70% |
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 300.00 | 35.35 | 32.85 | 35.55 | 0.00 | - | 3 | 0 | 40.41% |
© 2024 Yahoo. All rights reserved.