FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719C00125000 | 2024-04-09 10:10AM EDT | 125.00 | 151.02 | 140.05 | 144.00 | 0.00 | - | 1 | 1 | 88.96% |
| FDX240719C00130000 | 2024-02-12 11:17AM EDT | 130.00 | 113.95 | 127.15 | 129.75 | 0.00 | - | 2 | 3 | 0.00% |
| FDX240719C00170000 | 2024-02-22 12:32PM EDT | 170.00 | 74.50 | 114.90 | 118.00 | 0.00 | - | 1 | 1 | 138.90% |
| FDX240719C00195000 | 2024-04-04 2:01PM EDT | 195.00 | 85.70 | 71.00 | 74.35 | 0.00 | - | 2 | 1 | 54.90% |
| FDX240719C00200000 | 2024-04-18 3:51PM EDT | 200.00 | 65.90 | 66.25 | 69.65 | 0.00 | - | 1 | 7 | 52.81% |
| FDX240719C00210000 | 2024-03-12 9:45AM EDT | 210.00 | 51.10 | 62.20 | 65.50 | 0.00 | - | 1 | 8 | 60.47% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 220.00 | 50.30 | 47.60 | 50.60 | 0.00 | - | 1 | 63 | 42.74% |
| FDX240719C00230000 | 2024-04-09 3:26PM EDT | 230.00 | 49.00 | 39.30 | 40.05 | 0.00 | - | 2 | 117 | 34.23% |
| FDX240719C00240000 | 2024-04-19 2:58PM EDT | 240.00 | 32.92 | 30.50 | 31.60 | 0.00 | - | 1 | 109 | 31.74% |
| FDX240719C00250000 | 2024-04-23 9:44AM EDT | 250.00 | 29.00 | 22.85 | 23.85 | 0.00 | - | 1 | 340 | 29.57% |
| FDX240719C00260000 | 2024-04-26 1:36PM EDT | 260.00 | 17.30 | 16.60 | 17.05 | +1.70 | +10.90% | 2 | 350 | 27.71% |
| FDX240719C00270000 | 2024-04-26 1:24PM EDT | 270.00 | 11.70 | 11.40 | 11.60 | +0.30 | +2.63% | 50 | 1,602 | 26.50% |
| FDX240719C00280000 | 2024-04-26 3:56PM EDT | 280.00 | 7.45 | 7.30 | 7.50 | 0.00 | - | 53 | 2,984 | 25.68% |
| FDX240719C00290000 | 2024-04-26 12:56PM EDT | 290.00 | 4.70 | 4.40 | 4.60 | +0.14 | +3.07% | 4 | 1,059 | 25.11% |
| FDX240719C00300000 | 2024-04-26 3:55PM EDT | 300.00 | 2.76 | 2.43 | 2.71 | +0.23 | +9.09% | 13 | 3,006 | 24.79% |
| FDX240719C00310000 | 2024-04-25 3:19PM EDT | 310.00 | 1.54 | 1.45 | 1.56 | -0.01 | -0.65% | 2 | 620 | 24.71% |
| FDX240719C00320000 | 2024-04-24 10:29AM EDT | 320.00 | 0.86 | 0.81 | 0.96 | -0.16 | -15.69% | 1 | 459 | 25.23% |
| FDX240719C00330000 | 2024-04-24 10:32AM EDT | 330.00 | 0.55 | 0.27 | 0.87 | 0.00 | - | 3 | 112 | 27.78% |
| FDX240719C00340000 | 2024-04-26 10:55AM EDT | 340.00 | 0.37 | 0.15 | 0.39 | -0.10 | -21.28% | 3 | 77 | 26.56% |
| FDX240719C00350000 | 2024-04-24 1:31PM EDT | 350.00 | 0.29 | 0.14 | 0.46 | 0.00 | - | 2 | 39 | 29.88% |
| FDX240719C00360000 | 2024-04-26 10:53AM EDT | 360.00 | 0.21 | 0.08 | 0.22 | +0.04 | +23.53% | 2 | 86 | 28.96% |
| FDX240719C00370000 | 2024-04-26 10:54AM EDT | 370.00 | 0.17 | 0.05 | 0.17 | +0.05 | +41.67% | 2 | 7 | 30.08% |
| FDX240719C00380000 | 2024-04-26 10:52AM EDT | 380.00 | 0.14 | 0.05 | 0.15 | +0.06 | +75.00% | 2 | 29 | 31.64% |
| FDX240719C00390000 | 2024-04-26 10:54AM EDT | 390.00 | 0.07 | 0.05 | 0.12 | -0.08 | -53.33% | 2 | 6 | 32.72% |
| FDX240719C00400000 | 2024-04-10 3:42PM EDT | 400.00 | 0.05 | 0.03 | 0.24 | 0.00 | - | 2 | 7 | 37.65% |
| FDX240719C00410000 | 2024-04-09 10:46AM EDT | 410.00 | 0.07 | 0.03 | 0.22 | 0.00 | - | 2 | 5 | 39.11% |
| FDX240719C00420000 | 2024-04-03 11:46AM EDT | 420.00 | 0.01 | 0.03 | 0.21 | 0.00 | - | 2 | 2 | 40.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 62.31% |
| FDX240719P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 52.34% |
| FDX240719P00135000 | 2024-02-16 11:17AM EDT | 135.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 2 | 8 | 52.34% |
| FDX240719P00140000 | 2024-03-11 1:38PM EDT | 140.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 54.10% |
| FDX240719P00145000 | 2024-04-23 10:46AM EDT | 145.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 25 | 41 | 53.42% |
| FDX240719P00150000 | 2024-03-14 10:15AM EDT | 150.00 | 0.11 | 0.01 | 0.22 | 0.00 | - | 2 | 43 | 53.22% |
| FDX240719P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 2 | 11 | 50.49% |
| FDX240719P00160000 | 2024-04-17 1:04PM EDT | 160.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 39 | 48.05% |
| FDX240719P00165000 | 2024-04-11 3:29PM EDT | 165.00 | 0.07 | 0.03 | 0.26 | 0.00 | - | 2 | 12 | 46.24% |
| FDX240719P00170000 | 2024-03-12 2:22PM EDT | 170.00 | 0.46 | 0.05 | 0.27 | 0.00 | - | 2 | 22 | 43.90% |
| FDX240719P00175000 | 2024-04-26 10:59AM EDT | 175.00 | 0.13 | 0.05 | 0.37 | +0.03 | +30.00% | 2 | 42 | 43.36% |
| FDX240719P00180000 | 2024-04-26 11:07AM EDT | 180.00 | 0.15 | 0.07 | 0.25 | -0.04 | -21.05% | 23 | 146 | 38.43% |
| FDX240719P00185000 | 2024-04-26 10:58AM EDT | 185.00 | 0.23 | 0.09 | 0.27 | +0.05 | +27.78% | 2 | 70 | 36.48% |
| FDX240719P00190000 | 2024-04-26 11:00AM EDT | 190.00 | 0.35 | 0.22 | 0.36 | +0.12 | +52.17% | 2 | 128 | 35.69% |
| FDX240719P00195000 | 2024-04-26 11:01AM EDT | 195.00 | 0.43 | 0.29 | 0.44 | -0.37 | -46.25% | 2 | 245 | 34.42% |
| FDX240719P00200000 | 2024-04-26 11:02AM EDT | 200.00 | 0.50 | 0.20 | 0.52 | -0.01 | -1.96% | 2 | 833 | 32.96% |
| FDX240719P00210000 | 2024-04-24 3:23PM EDT | 210.00 | 0.79 | 0.52 | 1.10 | 0.00 | - | 16 | 463 | 32.86% |
| FDX240719P00220000 | 2024-04-25 10:46AM EDT | 220.00 | 1.53 | 1.20 | 1.33 | 0.00 | - | 2 | 612 | 28.93% |
| FDX240719P00230000 | 2024-04-25 9:30AM EDT | 230.00 | 2.08 | 2.09 | 2.35 | -0.47 | -18.43% | 2 | 661 | 27.91% |
| FDX240719P00240000 | 2024-04-26 1:30PM EDT | 240.00 | 3.60 | 3.55 | 3.70 | -0.46 | -11.33% | 10 | 641 | 26.14% |
| FDX240719P00250000 | 2024-04-26 1:34PM EDT | 250.00 | 5.79 | 5.85 | 6.00 | -0.66 | -10.23% | 10 | 648 | 25.02% |
| FDX240719P00260000 | 2024-04-26 3:47PM EDT | 260.00 | 8.95 | 9.15 | 9.35 | -1.10 | -10.95% | 73 | 663 | 23.96% |
| FDX240719P00270000 | 2024-04-26 2:00PM EDT | 270.00 | 13.25 | 13.70 | 13.90 | -1.10 | -7.67% | 7 | 825 | 22.84% |
| FDX240719P00280000 | 2024-04-26 1:14PM EDT | 280.00 | 19.60 | 19.45 | 20.50 | -0.80 | -3.92% | 22 | 912 | 23.25% |
| FDX240719P00290000 | 2024-04-25 12:44PM EDT | 290.00 | 28.30 | 26.50 | 27.95 | 0.00 | - | 19 | 246 | 23.10% |
| FDX240719P00300000 | 2024-04-26 11:40AM EDT | 300.00 | 34.96 | 34.65 | 36.10 | -0.58 | -1.63% | 1 | 134 | 22.28% |
| FDX240719P00310000 | 2024-03-27 9:57AM EDT | 310.00 | 27.10 | 43.45 | 45.50 | 0.00 | - | 1 | 16 | 23.78% |
| FDX240719P00320000 | 2023-12-19 2:40PM EDT | 320.00 | 41.65 | 73.95 | 77.70 | 0.00 | - | 2 | 0 | 78.26% |
| FDX240719P00330000 | 2023-12-20 3:16PM EDT | 330.00 | 79.40 | 81.95 | 85.80 | 0.00 | - | 8 | 0 | 79.10% |
© 2024 Yahoo. All rights reserved.