FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018C00180000 | 2024-03-18 9:46AM EDT | 180.00 | 77.50 | 85.30 | 88.75 | 0.00 | - | 40 | 41 | 43.20% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 200.00 | 83.00 | 69.40 | 72.10 | 0.00 | - | 50 | 150 | 43.32% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 220.00 | 52.71 | 52.40 | 53.10 | 0.00 | - | 1 | 141 | 35.10% |
| FDX241018C00230000 | 2024-04-16 9:49AM EDT | 230.00 | 45.33 | 43.95 | 45.00 | 0.00 | - | 2 | 25 | 33.40% |
| FDX241018C00240000 | 2024-04-19 10:37AM EDT | 240.00 | 39.41 | 36.75 | 38.40 | 0.00 | - | 1 | 45 | 33.44% |
| FDX241018C00250000 | 2024-04-10 2:37PM EDT | 250.00 | 33.41 | 30.10 | 31.30 | 0.00 | - | 1 | 17 | 31.73% |
| FDX241018C00260000 | 2024-04-22 2:28PM EDT | 260.00 | 28.78 | 23.55 | 24.35 | 0.00 | - | 5 | 44 | 29.46% |
| FDX241018C00270000 | 2024-04-25 2:21PM EDT | 270.00 | 18.87 | 18.40 | 18.85 | 0.00 | - | 1 | 113 | 28.31% |
| FDX241018C00280000 | 2024-04-24 9:55AM EDT | 280.00 | 15.92 | 13.40 | 14.35 | 0.00 | - | 6 | 74 | 27.53% |
| FDX241018C00290000 | 2024-04-26 11:59AM EDT | 290.00 | 10.50 | 10.25 | 10.65 | -0.20 | -1.87% | 2 | 49 | 26.83% |
| FDX241018C00300000 | 2024-04-26 10:59AM EDT | 300.00 | 7.60 | 7.45 | 7.65 | +0.30 | +4.11% | 3 | 112 | 26.14% |
| FDX241018C00310000 | 2024-04-25 12:34PM EDT | 310.00 | 5.32 | 4.90 | 5.50 | 0.00 | - | 1 | 54 | 25.82% |
| FDX241018C00320000 | 2024-04-25 10:23AM EDT | 320.00 | 3.45 | 3.70 | 3.90 | 0.00 | - | 1 | 96 | 25.60% |
| FDX241018C00330000 | 2024-04-24 10:37AM EDT | 330.00 | 2.65 | 2.38 | 2.77 | 0.00 | - | 2 | 244 | 25.54% |
| FDX241018C00340000 | 2024-04-26 10:50AM EDT | 340.00 | 1.85 | 1.76 | 1.99 | -0.15 | -7.50% | 1 | 24 | 25.64% |
| FDX241018C00350000 | 2024-04-23 2:21PM EDT | 350.00 | 1.86 | 1.20 | 1.41 | 0.00 | - | 4 | 58 | 25.70% |
| FDX241018C00360000 | 2024-02-27 1:37PM EDT | 360.00 | 0.68 | 2.41 | 4.60 | 0.00 | - | 2 | 1 | 37.16% |
| FDX241018C00370000 | 2024-04-12 2:35PM EDT | 370.00 | 0.90 | 0.38 | 1.01 | 0.00 | - | 24 | 12 | 27.65% |
| FDX241018C00380000 | 2024-04-12 2:37PM EDT | 380.00 | 0.65 | 0.23 | 0.82 | 0.00 | - | 6 | 3 | 28.28% |
| FDX241018C00390000 | 2024-04-24 2:35PM EDT | 390.00 | 0.42 | 0.16 | 0.65 | 0.00 | - | 2 | 1 | 28.75% |
| FDX241018C00400000 | 2024-04-24 1:25PM EDT | 400.00 | 0.32 | 0.12 | 0.52 | 0.00 | - | 2 | 0 | 29.22% |
| FDX241018C00410000 | 2024-04-24 1:34PM EDT | 410.00 | 0.23 | 0.09 | 0.42 | 0.00 | - | 2 | 1 | 29.69% |
| FDX241018C00420000 | 2024-04-26 11:55AM EDT | 420.00 | 0.19 | 0.06 | 0.36 | -0.03 | -13.64% | 1 | 1 | 30.37% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018P00125000 | 2024-02-27 1:34PM EDT | 125.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | - | 0 | 48.15% |
| FDX241018P00130000 | 2024-03-11 2:46PM EDT | 130.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | 2 | 2 | 58.26% |
| FDX241018P00135000 | 2024-03-12 1:52PM EDT | 135.00 | 0.26 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 45.22% |
| FDX241018P00140000 | 2024-03-21 2:46PM EDT | 140.00 | 0.22 | 0.00 | 1.43 | 0.00 | - | 2 | 51 | 55.57% |
| FDX241018P00145000 | 2024-03-12 1:52PM EDT | 145.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 43.16% |
| FDX241018P00150000 | 2024-04-02 3:36PM EDT | 150.00 | 0.21 | 0.11 | 0.55 | 0.00 | - | 2 | 14 | 42.33% |
| FDX241018P00155000 | 2024-04-02 3:34PM EDT | 155.00 | 0.28 | 0.13 | 0.66 | 0.00 | - | 2 | 2 | 41.43% |
| FDX241018P00165000 | 2024-03-26 10:26AM EDT | 165.00 | 0.30 | 0.19 | 0.69 | 0.00 | - | 3 | 0 | 37.49% |
| FDX241018P00170000 | 2024-03-22 12:51PM EDT | 170.00 | 0.40 | 0.00 | 0.83 | 0.00 | - | 20 | 22 | 36.66% |
| FDX241018P00180000 | 2024-03-22 11:55AM EDT | 180.00 | 0.70 | 0.34 | 1.18 | 0.00 | - | 3 | 10 | 34.99% |
| FDX241018P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 0.95 | 0.74 | 1.35 | 0.00 | - | 1 | 3 | 33.89% |
| FDX241018P00190000 | 2024-04-12 2:35PM EDT | 190.00 | 1.28 | 0.97 | 1.59 | 0.00 | - | 5 | 101 | 33.03% |
| FDX241018P00195000 | 2024-04-19 12:52PM EDT | 195.00 | 1.60 | 1.36 | 1.47 | 0.00 | - | 29 | 60 | 30.40% |
| FDX241018P00200000 | 2024-04-25 12:09PM EDT | 200.00 | 1.93 | 1.69 | 1.80 | 0.00 | - | 30 | 47 | 29.81% |
| FDX241018P00210000 | 2024-04-19 3:07PM EDT | 210.00 | 2.95 | 2.54 | 2.77 | 0.00 | - | 2 | 257 | 29.00% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 220.00 | 3.25 | 3.75 | 3.85 | 0.00 | - | 1 | 221 | 27.53% |
| FDX241018P00230000 | 2024-04-19 12:14PM EDT | 230.00 | 5.90 | 5.35 | 5.65 | 0.00 | - | 1 | 229 | 26.79% |
| FDX241018P00240000 | 2024-04-17 1:08PM EDT | 240.00 | 9.20 | 7.55 | 7.80 | 0.00 | - | 20 | 187 | 25.64% |
| FDX241018P00250000 | 2024-04-24 10:58AM EDT | 250.00 | 11.10 | 10.40 | 10.90 | 0.00 | - | 2 | 124 | 24.97% |
| FDX241018P00260000 | 2024-04-25 10:29AM EDT | 260.00 | 14.60 | 13.55 | 15.35 | 0.00 | - | 1 | 54 | 25.06% |
| FDX241018P00270000 | 2024-04-26 3:55PM EDT | 270.00 | 18.60 | 18.55 | 19.70 | -1.20 | -6.06% | 1 | 120 | 23.81% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 280.00 | 22.85 | 23.90 | 24.40 | 0.00 | - | 1 | 178 | 21.79% |
| FDX241018P00290000 | 2024-03-28 2:42PM EDT | 290.00 | 18.43 | 30.30 | 31.25 | 0.00 | - | 1 | 26 | 21.50% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 300.00 | 33.50 | 36.80 | 39.20 | 0.00 | - | 1 | 10 | 21.76% |
| FDX241018P00310000 | 2024-03-28 2:42PM EDT | 310.00 | 29.27 | 45.30 | 47.15 | 0.00 | - | 1 | 129 | 20.82% |
| FDX241018P00330000 | 2024-03-26 3:30PM EDT | 330.00 | 43.85 | 63.10 | 66.30 | 0.00 | - | 12 | 12 | 23.85% |
© 2024 Yahoo. All rights reserved.