FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920C00120000 | 2023-11-24 11:28AM EDT | 120.00 | 140.40 | 129.30 | 131.40 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240920C00150000 | 2024-03-26 9:38AM EDT | 150.00 | 139.48 | 114.75 | 116.20 | 0.00 | - | 1 | 1 | 43.02% |
| FDX240920C00175000 | 2023-11-30 3:13PM EDT | 175.00 | 88.80 | 83.10 | 84.95 | 0.00 | - | - | 1 | 0.00% |
| FDX240920C00180000 | 2023-12-07 1:01PM EDT | 180.00 | 93.10 | 72.05 | 74.70 | 0.00 | - | 1 | 6 | 0.00% |
| FDX240920C00190000 | 2023-12-07 12:25PM EDT | 190.00 | 84.44 | 64.20 | 65.55 | 0.00 | - | 10 | 10 | 0.00% |
| FDX240920C00195000 | 2024-04-09 10:06AM EDT | 195.00 | 83.71 | 73.80 | 75.70 | 0.00 | - | 12 | 18 | 45.91% |
| FDX240920C00200000 | 2024-04-24 9:53AM EDT | 200.00 | 72.98 | 68.75 | 70.65 | 0.00 | - | 1 | 28 | 43.01% |
| FDX240920C00210000 | 2024-03-21 2:20PM EDT | 210.00 | 60.80 | 61.25 | 64.35 | 0.00 | - | 20 | 64 | 46.88% |
| FDX240920C00220000 | 2024-04-19 12:36PM EDT | 220.00 | 54.15 | 51.55 | 52.50 | 0.00 | - | 2 | 21 | 36.84% |
| FDX240920C00230000 | 2024-04-16 2:07PM EDT | 230.00 | 43.65 | 42.65 | 43.95 | 0.00 | - | 1 | 977 | 34.25% |
| FDX240920C00240000 | 2024-04-23 1:04PM EDT | 240.00 | 41.85 | 35.15 | 36.05 | 0.00 | - | 3 | 278 | 32.25% |
| FDX240920C00250000 | 2024-04-19 2:35PM EDT | 250.00 | 30.41 | 27.70 | 29.05 | 0.00 | - | 15 | 144 | 30.90% |
| FDX240920C00260000 | 2024-04-24 11:52AM EDT | 260.00 | 22.15 | 22.00 | 22.50 | +0.05 | +0.23% | 1 | 372 | 29.24% |
| FDX240920C00270000 | 2024-04-25 1:55PM EDT | 270.00 | 16.70 | 16.80 | 17.05 | 0.00 | - | 2 | 688 | 28.13% |
| FDX240920C00280000 | 2024-04-26 3:16PM EDT | 280.00 | 12.75 | 12.35 | 12.60 | +0.21 | +1.67% | 1 | 348 | 27.30% |
| FDX240920C00290000 | 2024-04-26 10:02AM EDT | 290.00 | 9.10 | 8.10 | 9.10 | +0.44 | +5.08% | 1 | 276 | 26.70% |
| FDX240920C00300000 | 2024-04-26 1:12PM EDT | 300.00 | 6.27 | 5.55 | 6.40 | +0.44 | +7.55% | 1 | 342 | 26.21% |
| FDX240920C00310000 | 2024-04-26 2:00PM EDT | 310.00 | 4.50 | 4.20 | 4.45 | +0.40 | +9.76% | 100 | 100 | 25.93% |
| FDX240920C00320000 | 2024-04-24 1:38PM EDT | 320.00 | 3.10 | 2.85 | 3.00 | 0.00 | - | 22 | 672 | 25.63% |
| FDX240920C00330000 | 2024-04-26 1:55PM EDT | 330.00 | 1.98 | 1.73 | 2.03 | 0.00 | - | 1 | 472 | 25.54% |
| FDX240920C00340000 | 2024-04-18 1:55PM EDT | 340.00 | 1.37 | 1.28 | 1.41 | 0.00 | - | 3 | 64 | 25.71% |
| FDX240920C00350000 | 2024-04-12 1:28PM EDT | 350.00 | 1.20 | 0.83 | 1.00 | 0.00 | - | 1 | 84 | 26.03% |
| FDX240920C00360000 | 2024-04-11 3:13PM EDT | 360.00 | 1.00 | 0.33 | 0.93 | 0.00 | - | 6 | 171 | 27.67% |
| FDX240920C00370000 | 2024-04-19 2:33PM EDT | 370.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 2 | 151 | 28.48% |
| FDX240920C00380000 | 2024-04-23 1:55PM EDT | 380.00 | 0.45 | 0.15 | 0.58 | 0.00 | - | 2 | 67 | 29.00% |
| FDX240920C00390000 | 2024-04-26 11:03AM EDT | 390.00 | 0.25 | 0.11 | 0.30 | -0.03 | -10.71% | 2 | 34 | 27.81% |
| FDX240920C00400000 | 2024-04-24 1:21PM EDT | 400.00 | 0.24 | 0.08 | 0.40 | 0.00 | - | 2 | 11 | 30.57% |
| FDX240920C00410000 | 2024-04-26 11:05AM EDT | 410.00 | 0.18 | 0.06 | 0.21 | +0.03 | +20.00% | 2 | 9 | 29.40% |
| FDX240920C00420000 | 2024-04-24 1:32PM EDT | 420.00 | 0.20 | 0.06 | 0.32 | 0.00 | - | 2 | 23 | 32.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920P00120000 | 2024-02-27 2:39PM EDT | 120.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 2 | 95 | 54.20% |
| FDX240920P00125000 | 2024-02-27 1:26PM EDT | 125.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 52.10% |
| FDX240920P00130000 | 2024-03-25 11:25AM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 66 | 46.97% |
| FDX240920P00135000 | 2024-04-11 10:39AM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 44.73% |
| FDX240920P00140000 | 2024-04-26 11:03AM EDT | 140.00 | 0.06 | 0.02 | 0.30 | -0.11 | -64.71% | 2 | 6 | 46.53% |
| FDX240920P00145000 | 2024-04-09 10:54AM EDT | 145.00 | 0.11 | 0.03 | 0.32 | 0.00 | - | 2 | 4 | 44.65% |
| FDX240920P00150000 | 2024-04-24 10:30AM EDT | 150.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 2 | 30 | 43.82% |
| FDX240920P00155000 | 2024-04-19 2:31PM EDT | 155.00 | 0.20 | 0.07 | 0.20 | 0.00 | - | 1 | 44 | 37.65% |
| FDX240920P00160000 | 2024-04-08 12:14PM EDT | 160.00 | 0.23 | 0.10 | 0.58 | 0.00 | - | 2 | 21 | 41.82% |
| FDX240920P00165000 | 2024-04-22 1:55PM EDT | 165.00 | 0.21 | 0.12 | 0.69 | 0.00 | - | 2 | 98 | 40.80% |
| FDX240920P00170000 | 2024-04-08 12:21PM EDT | 170.00 | 0.41 | 0.15 | 0.75 | 0.00 | - | 2 | 53 | 39.15% |
| FDX240920P00175000 | 2024-04-04 11:12AM EDT | 175.00 | 0.46 | 0.23 | 0.81 | 0.00 | - | 3 | 134 | 37.49% |
| FDX240920P00180000 | 2024-04-26 11:20AM EDT | 180.00 | 0.61 | 0.46 | 0.84 | -0.49 | -44.55% | 2 | 1,015 | 35.57% |
| FDX240920P00185000 | 2024-04-23 3:41PM EDT | 185.00 | 0.68 | 0.51 | 1.11 | 0.00 | - | 2 | 69 | 35.36% |
| FDX240920P00190000 | 2024-04-12 3:57PM EDT | 190.00 | 1.00 | 0.70 | 1.31 | 0.00 | - | 21 | 168 | 34.40% |
| FDX240920P00195000 | 2024-04-18 11:37AM EDT | 195.00 | 1.36 | 0.95 | 1.34 | 0.00 | - | 3 | 153 | 32.37% |
| FDX240920P00200000 | 2024-04-26 12:38PM EDT | 200.00 | 1.38 | 1.33 | 1.43 | -0.15 | -9.80% | 1 | 294 | 30.68% |
| FDX240920P00210000 | 2024-04-23 11:00AM EDT | 210.00 | 1.80 | 2.07 | 2.21 | 0.00 | - | 2 | 635 | 29.59% |
| FDX240920P00220000 | 2024-04-25 10:56AM EDT | 220.00 | 3.65 | 3.10 | 3.30 | 0.00 | - | 2 | 907 | 28.44% |
| FDX240920P00230000 | 2024-04-25 10:56AM EDT | 230.00 | 5.34 | 4.65 | 5.65 | 0.00 | - | 2 | 603 | 29.15% |
| FDX240920P00240000 | 2024-04-24 12:37PM EDT | 240.00 | 7.20 | 6.70 | 6.90 | 0.00 | - | 10 | 208 | 26.21% |
| FDX240920P00250000 | 2024-04-26 3:13PM EDT | 250.00 | 9.35 | 9.40 | 10.65 | -1.05 | -10.10% | 11 | 232 | 26.75% |
| FDX240920P00260000 | 2024-04-26 3:13PM EDT | 260.00 | 12.85 | 13.05 | 13.30 | -1.06 | -7.62% | 4 | 716 | 24.15% |
| FDX240920P00270000 | 2024-04-26 1:06PM EDT | 270.00 | 17.70 | 17.50 | 17.85 | -0.45 | -2.48% | 1 | 353 | 23.15% |
| FDX240920P00280000 | 2024-04-26 12:15PM EDT | 280.00 | 23.45 | 23.10 | 23.40 | -1.58 | -6.31% | 43 | 281 | 22.16% |
| FDX240920P00290000 | 2024-04-25 1:07PM EDT | 290.00 | 30.91 | 28.95 | 31.05 | 0.00 | - | 4 | 43 | 23.05% |
| FDX240920P00300000 | 2024-04-24 12:36PM EDT | 300.00 | 37.95 | 36.25 | 37.95 | 0.00 | - | 1 | 28 | 21.16% |
| FDX240920P00310000 | 2024-04-17 10:34AM EDT | 310.00 | 46.85 | 44.90 | 46.70 | 0.00 | - | 2 | 0 | 21.51% |
| FDX240920P00320000 | 2024-04-23 3:41PM EDT | 320.00 | 48.80 | 53.55 | 56.15 | 0.00 | - | 2 | 3 | 22.82% |
| FDX240920P00330000 | 2024-03-22 9:47AM EDT | 330.00 | 47.57 | 62.20 | 65.30 | 0.00 | - | 1 | 0 | 22.30% |
© 2024 Yahoo. All rights reserved.