FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250321C00200000 | 2024-04-11 9:43AM EDT | 200.00 | 80.79 | 74.95 | 76.65 | 0.00 | - | - | 2 | 39.15% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 220.00 | 61.50 | 59.35 | 60.70 | 0.00 | - | 1 | 1 | 35.98% |
| FDX250321C00230000 | 2024-04-24 2:28PM EDT | 230.00 | 53.35 | 51.50 | 53.45 | 0.00 | - | 1 | 3 | 34.79% |
| FDX250321C00240000 | 2024-04-01 2:21PM EDT | 240.00 | 58.32 | 44.55 | 46.40 | 0.00 | - | - | 2 | 33.43% |
| FDX250321C00250000 | 2024-04-19 10:09AM EDT | 250.00 | 42.65 | 39.15 | 40.40 | 0.00 | - | 5 | 57 | 32.79% |
| FDX250321C00270000 | 2024-04-17 10:53AM EDT | 270.00 | 28.29 | 27.35 | 28.80 | 0.00 | - | 1 | 8 | 30.53% |
| FDX250321C00280000 | 2024-04-22 2:25PM EDT | 280.00 | 27.52 | 22.85 | 24.35 | 0.00 | - | 5 | 56 | 30.05% |
| FDX250321C00300000 | 2024-04-23 2:24PM EDT | 300.00 | 19.25 | 15.50 | 16.25 | 0.00 | - | 2 | 74 | 28.45% |
| FDX250321C00310000 | 2024-04-17 10:53AM EDT | 310.00 | 13.12 | 12.25 | 13.15 | 0.00 | - | 2 | 56 | 27.90% |
| FDX250321C00320000 | 2024-04-19 3:59PM EDT | 320.00 | 11.80 | 9.30 | 10.60 | 0.00 | - | 9 | 28 | 27.48% |
| FDX250321C00330000 | 2024-04-19 2:08PM EDT | 330.00 | 9.70 | 8.10 | 8.95 | 0.00 | - | 56 | 78 | 27.73% |
| FDX250321C00340000 | 2024-04-26 12:20PM EDT | 340.00 | 6.40 | 6.35 | 6.70 | -1.55 | -19.50% | 1 | 7 | 26.76% |
| FDX250321C00350000 | 2024-04-26 3:24PM EDT | 350.00 | 5.20 | 4.90 | 5.30 | -0.20 | -3.70% | 1 | 9 | 26.52% |
| FDX250321C00360000 | 2024-04-23 10:55AM EDT | 360.00 | 5.45 | 3.85 | 4.20 | 0.00 | - | 37 | 38 | 26.36% |
| FDX250321C00380000 | 2024-04-09 1:20PM EDT | 380.00 | 3.75 | 2.21 | 2.66 | 0.00 | - | - | 196 | 26.23% |
| FDX250321C00400000 | 2024-04-04 10:07AM EDT | 400.00 | 2.71 | 1.41 | 1.76 | 0.00 | - | 111 | 34 | 26.44% |
| FDX250321C00410000 | 2024-04-01 1:43PM EDT | 410.00 | 2.46 | 1.14 | 1.41 | 0.00 | - | - | 1 | 26.47% |
| FDX250321C00420000 | 2024-04-15 2:32PM EDT | 420.00 | 1.35 | 0.03 | 3.15 | 0.00 | - | 1 | 10 | 32.62% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250321P00145000 | 2024-04-01 1:15PM EDT | 145.00 | 0.86 | 0.79 | 3.05 | 0.00 | - | 30 | 40 | 45.62% |
| FDX250321P00160000 | 2024-04-22 11:50AM EDT | 160.00 | 1.67 | 0.00 | 3.65 | 0.00 | - | 30 | 24 | 41.30% |
| FDX250321P00180000 | 2024-04-25 10:25AM EDT | 180.00 | 3.15 | 2.69 | 2.93 | 0.00 | - | 60 | 30 | 31.55% |
| FDX250321P00190000 | 2024-03-25 2:41PM EDT | 190.00 | 2.85 | 3.65 | 3.95 | 0.00 | - | 3 | 3 | 30.59% |
| FDX250321P00195000 | 2024-04-23 3:11PM EDT | 195.00 | 4.06 | 4.15 | 4.45 | 0.00 | - | 1 | 1 | 29.89% |
| FDX250321P00200000 | 2024-04-18 10:22AM EDT | 200.00 | 5.55 | 4.80 | 5.10 | 0.00 | - | 140 | 151 | 29.39% |
| FDX250321P00210000 | 2024-04-19 2:08PM EDT | 210.00 | 6.85 | 6.30 | 6.60 | 0.00 | - | 151 | 154 | 28.34% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 220.00 | 8.66 | 8.00 | 8.45 | 0.00 | - | 1 | 8 | 27.33% |
| FDX250321P00230000 | 2024-04-17 12:48PM EDT | 230.00 | 12.40 | 10.45 | 10.70 | 0.00 | - | 106 | 142 | 26.33% |
| FDX250321P00240000 | 2024-04-26 1:01PM EDT | 240.00 | 13.40 | 13.30 | 14.45 | +2.25 | +20.18% | 4 | 47 | 26.55% |
| FDX250321P00250000 | 2024-04-05 11:59AM EDT | 250.00 | 15.30 | 16.55 | 17.75 | 0.00 | - | 3 | 10 | 25.58% |
| FDX250321P00260000 | 2024-04-23 2:04PM EDT | 260.00 | 18.75 | 20.35 | 21.25 | 0.00 | - | 1 | 22 | 24.26% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 270.00 | 23.20 | 24.70 | 25.95 | 0.00 | - | 4 | 119 | 23.56% |
| FDX250321P00280000 | 2024-04-18 11:00AM EDT | 280.00 | 31.75 | 29.80 | 31.55 | 0.00 | - | 50 | 175 | 23.13% |
| FDX250321P00290000 | 2024-04-08 1:58PM EDT | 290.00 | 31.35 | 35.40 | 36.40 | 0.00 | - | 1 | 19 | 21.25% |
| FDX250321P00300000 | 2024-04-04 1:26PM EDT | 300.00 | 34.50 | 40.85 | 43.40 | 0.00 | - | 3 | 2 | 20.90% |
| FDX250321P00320000 | 2024-04-08 1:16PM EDT | 320.00 | 50.70 | 55.50 | 58.40 | 0.00 | - | - | 2 | 19.21% |
| FDX250321P00340000 | 2024-04-04 2:10PM EDT | 340.00 | 64.45 | 73.15 | 75.85 | 0.00 | - | 10 | 5 | 18.02% |
| FDX250321P00350000 | 2024-04-04 2:11PM EDT | 350.00 | 73.15 | 81.50 | 86.50 | 0.00 | - | 5 | 3 | 21.13% |
© 2024 Yahoo. All rights reserved.