FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620C00120000 | 2024-04-05 3:47PM EDT | 120.00 | 156.73 | 146.50 | 151.00 | 0.00 | - | 1 | 1 | 50.22% |
| FDX250620C00150000 | 2024-03-22 11:17AM EDT | 150.00 | 139.73 | 120.50 | 125.50 | 0.00 | - | 1 | 1 | 54.09% |
| FDX250620C00165000 | 2024-03-22 3:19PM EDT | 165.00 | 125.68 | 108.45 | 111.75 | 0.00 | - | 6 | 0 | 49.38% |
| FDX250620C00170000 | 2024-03-22 3:19PM EDT | 170.00 | 121.31 | 103.00 | 107.55 | 0.00 | - | 6 | 0 | 48.46% |
| FDX250620C00180000 | 2024-03-21 2:28PM EDT | 180.00 | 94.75 | 95.65 | 99.50 | 0.00 | - | - | 3 | 47.02% |
| FDX250620C00190000 | 2024-03-05 1:56PM EDT | 190.00 | 72.50 | 94.55 | 98.85 | 0.00 | - | 4 | 9 | 52.27% |
| FDX250620C00195000 | 2024-02-08 1:14PM EDT | 195.00 | 62.50 | 67.85 | 69.85 | 0.00 | - | - | 6 | 0.00% |
| FDX250620C00200000 | 2024-03-28 10:00AM EDT | 200.00 | 99.97 | 76.75 | 80.50 | 0.00 | - | 1 | 28 | 39.74% |
| FDX250620C00210000 | 2024-04-15 3:45PM EDT | 210.00 | 72.90 | 69.85 | 71.90 | 0.00 | - | 20 | 1 | 37.29% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 220.00 | 68.10 | 62.55 | 66.30 | 0.00 | - | 2 | 6 | 38.06% |
| FDX250620C00230000 | 2024-04-23 1:45PM EDT | 230.00 | 62.96 | 55.10 | 59.10 | 0.00 | - | 5 | 34 | 36.63% |
| FDX250620C00240000 | 2024-04-18 1:50PM EDT | 240.00 | 48.87 | 48.95 | 52.10 | 0.00 | - | 1 | 45 | 35.13% |
| FDX250620C00250000 | 2024-04-15 3:46PM EDT | 250.00 | 45.80 | 42.40 | 45.45 | 0.00 | - | 20 | 68 | 33.69% |
| FDX250620C00260000 | 2024-04-24 10:28AM EDT | 260.00 | 39.35 | 37.50 | 39.35 | 0.00 | - | 4 | 297 | 32.46% |
| FDX250620C00270000 | 2024-03-22 11:10AM EDT | 270.00 | 47.20 | 34.65 | 35.95 | 0.00 | - | 5 | 16 | 33.30% |
| FDX250620C00280000 | 2024-04-25 11:06AM EDT | 280.00 | 27.59 | 28.25 | 29.05 | 0.00 | - | 2 | 248 | 30.69% |
| FDX250620C00290000 | 2024-04-26 10:19AM EDT | 290.00 | 24.90 | 24.05 | 25.40 | -7.10 | -22.19% | 1 | 274 | 30.59% |
| FDX250620C00300000 | 2024-04-22 3:24PM EDT | 300.00 | 23.55 | 19.90 | 21.40 | 0.00 | - | 2 | 569 | 29.83% |
| FDX250620C00310000 | 2024-04-17 10:30AM EDT | 310.00 | 17.91 | 16.10 | 19.15 | 0.00 | - | 84 | 691 | 30.32% |
| FDX250620C00320000 | 2024-04-18 9:37AM EDT | 320.00 | 13.95 | 12.70 | 14.55 | 0.00 | - | 3 | 96 | 28.26% |
| FDX250620C00330000 | 2024-04-03 11:40AM EDT | 330.00 | 16.05 | 9.95 | 12.15 | 0.00 | - | 1 | 314 | 27.93% |
| FDX250620C00340000 | 2024-04-22 11:54AM EDT | 340.00 | 11.25 | 9.65 | 9.90 | 0.00 | - | 14 | 166 | 27.41% |
| FDX250620C00350000 | 2024-04-25 11:15AM EDT | 350.00 | 7.67 | 6.55 | 8.25 | 0.00 | - | 1 | 678 | 27.25% |
| FDX250620C00360000 | 2024-04-12 3:34PM EDT | 360.00 | 7.67 | 5.55 | 6.75 | 0.00 | - | 6 | 180 | 26.96% |
| FDX250620C00370000 | 2024-04-08 3:02PM EDT | 370.00 | 7.90 | 5.15 | 5.45 | 0.00 | - | 4 | 110 | 26.63% |
| FDX250620C00380000 | 2024-04-15 10:05AM EDT | 380.00 | 5.45 | 4.20 | 4.55 | 0.00 | - | 1 | 78 | 26.62% |
| FDX250620C00410000 | 2024-04-09 10:02AM EDT | 410.00 | 3.50 | 2.31 | 2.64 | 0.00 | - | - | 1 | 26.62% |
| FDX250620C00420000 | 2024-04-19 1:48PM EDT | 420.00 | 2.40 | 1.89 | 2.22 | 0.00 | - | 4 | 5 | 26.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620P00120000 | 2024-04-16 11:25AM EDT | 120.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 10 | 57.62% |
| FDX250620P00125000 | 2024-03-26 3:12PM EDT | 125.00 | 0.75 | 0.42 | 5.00 | 0.00 | - | 5 | 8 | 55.10% |
| FDX250620P00130000 | 2024-04-15 11:10AM EDT | 130.00 | 1.03 | 0.52 | 5.00 | 0.00 | - | 25 | 29 | 52.68% |
| FDX250620P00135000 | 2024-03-25 11:49AM EDT | 135.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 50.35% |
| FDX250620P00140000 | 2024-04-15 11:10AM EDT | 140.00 | 1.37 | 1.02 | 5.00 | 0.00 | - | 10 | 41 | 48.11% |
| FDX250620P00145000 | 2024-03-27 2:04PM EDT | 145.00 | 1.05 | 0.92 | 5.00 | 0.00 | - | 20 | 142 | 45.95% |
| FDX250620P00150000 | 2024-01-23 2:24PM EDT | 150.00 | 2.97 | 3.10 | 3.40 | 0.00 | - | 50 | 50 | 39.50% |
| FDX250620P00155000 | 2024-02-07 4:53PM EDT | 155.00 | 4.02 | 3.40 | 3.80 | 0.00 | - | 130 | 92 | 38.75% |
| FDX250620P00160000 | 2024-04-11 1:02PM EDT | 160.00 | 2.35 | 2.34 | 3.65 | 0.00 | - | 25 | 118 | 36.50% |
| FDX250620P00165000 | 2024-04-05 2:40PM EDT | 165.00 | 2.63 | 2.70 | 2.95 | 0.00 | - | 2 | 124 | 32.82% |
| FDX250620P00170000 | 2024-04-08 1:01PM EDT | 170.00 | 3.05 | 3.10 | 3.35 | 0.00 | - | 4 | 241 | 32.21% |
| FDX250620P00175000 | 2024-04-12 3:41PM EDT | 175.00 | 4.05 | 3.55 | 3.80 | 0.00 | - | 3 | 222 | 31.63% |
| FDX250620P00180000 | 2024-04-25 9:38AM EDT | 180.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 61 | 220 | 31.27% |
| FDX250620P00185000 | 2024-03-22 9:55AM EDT | 185.00 | 3.70 | 4.05 | 6.00 | 0.00 | - | 1 | 75 | 32.68% |
| FDX250620P00190000 | 2024-04-15 3:46PM EDT | 190.00 | 5.85 | 5.15 | 6.40 | 0.00 | - | 28 | 269 | 31.61% |
| FDX250620P00195000 | 2024-04-04 1:42PM EDT | 195.00 | 5.15 | 5.85 | 6.10 | 0.00 | - | 50 | 308 | 29.35% |
| FDX250620P00200000 | 2024-04-25 10:24AM EDT | 200.00 | 7.20 | 6.60 | 6.90 | 0.00 | - | 50 | 284 | 28.92% |
| FDX250620P00210000 | 2024-04-10 2:52PM EDT | 210.00 | 8.60 | 8.35 | 8.65 | 0.00 | - | 3 | 309 | 27.94% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 220.00 | 11.65 | 10.40 | 11.80 | 0.00 | - | 165 | 461 | 28.26% |
| FDX250620P00230000 | 2024-04-19 12:39PM EDT | 230.00 | 13.65 | 12.80 | 15.15 | 0.00 | - | 20 | 1,441 | 28.15% |
| FDX250620P00240000 | 2024-04-23 2:51PM EDT | 240.00 | 15.10 | 15.95 | 16.50 | 0.00 | - | 38 | 463 | 25.53% |
| FDX250620P00250000 | 2024-04-22 10:47AM EDT | 250.00 | 19.30 | 19.40 | 21.55 | 0.00 | - | 5 | 100 | 26.18% |
| FDX250620P00260000 | 2024-04-19 10:24AM EDT | 260.00 | 23.40 | 23.30 | 23.90 | 0.00 | - | 3 | 125 | 23.83% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 270.00 | 24.85 | 27.75 | 28.45 | 0.00 | - | 2 | 128 | 23.03% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 280.00 | 27.45 | 32.15 | 34.25 | 0.00 | - | 53 | 146 | 22.83% |
| FDX250620P00290000 | 2024-04-04 1:30PM EDT | 290.00 | 32.10 | 38.05 | 39.50 | 0.00 | - | 15 | 55 | 21.63% |
| FDX250620P00300000 | 2024-03-05 1:58PM EDT | 300.00 | 58.00 | 39.80 | 40.70 | 0.00 | - | - | 6 | 15.69% |
| FDX250620P00340000 | 2024-04-04 2:14PM EDT | 340.00 | 66.05 | 74.35 | 77.15 | 0.00 | - | 9 | 5 | 18.42% |
| FDX250620P00350000 | 2024-04-04 2:14PM EDT | 350.00 | 74.25 | 82.20 | 87.00 | 0.00 | - | 2 | 1 | 19.63% |
© 2024 Yahoo. All rights reserved.