FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426C00210000 | 2024-03-11 3:41PM EDT | 210.00 | 45.50 | 59.20 | 62.20 | 0.00 | - | 10 | 0 | 458.45% |
| FDX240426C00225000 | 2024-03-22 9:40AM EDT | 225.00 | 64.13 | 40.40 | 44.50 | 0.00 | - | 1 | 1 | 253.27% |
| FDX240426C00230000 | 2024-04-25 1:26PM EDT | 230.00 | 32.90 | 35.10 | 38.00 | 0.00 | - | 1 | 1 | 185.06% |
| FDX240426C00235000 | 2024-04-26 12:40PM EDT | 235.00 | 31.05 | 29.85 | 33.05 | -12.62 | -28.90% | 1 | 4 | 157.52% |
| FDX240426C00240000 | 2024-04-24 10:53AM EDT | 240.00 | 24.30 | 24.95 | 28.00 | 0.00 | - | 2 | 0 | 137.40% |
| FDX240426C00250000 | 2024-04-26 2:19PM EDT | 250.00 | 16.60 | 15.35 | 18.00 | +2.43 | +17.15% | 1 | 11 | 101.37% |
| FDX240426C00252500 | 2024-04-22 10:34AM EDT | 252.50 | 13.17 | 13.10 | 14.50 | -3.33 | -20.18% | 1 | 0 | 75.39% |
| FDX240426C00255000 | 2024-04-26 10:25AM EDT | 255.00 | 11.49 | 10.50 | 12.15 | +1.84 | +19.07% | 2 | 20 | 65.43% |
| FDX240426C00257500 | 2024-04-26 3:24PM EDT | 257.50 | 9.18 | 7.15 | 9.60 | -0.98 | -9.65% | 12 | 23 | 76.32% |
| FDX240426C00260000 | 2024-04-26 2:47PM EDT | 260.00 | 6.26 | 4.70 | 7.10 | +0.86 | +15.93% | 13 | 0 | 62.21% |
| FDX240426C00262500 | 2024-04-25 3:02PM EDT | 262.50 | 4.30 | 2.93 | 3.75 | +0.85 | +24.64% | 27 | 0 | 27.83% |
| FDX240426C00265000 | 2024-04-26 3:59PM EDT | 265.00 | 1.00 | 0.18 | 1.29 | -0.63 | -38.65% | 159 | 360 | 14.45% |
| FDX240426C00267500 | 2024-04-26 3:42PM EDT | 267.50 | 0.05 | 0.00 | 0.22 | -0.62 | -92.54% | 707 | 647 | 14.11% |
| FDX240426C00270000 | 2024-04-26 3:53PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | -0.19 | -90.48% | 120 | 385 | 13.67% |
| FDX240426C00272500 | 2024-04-26 1:58PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 509 | 20.31% |
| FDX240426C00275000 | 2024-04-26 2:42PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 422 | 26.56% |
| FDX240426C00277500 | 2024-04-26 2:04PM EDT | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 342 | 32.81% |
| FDX240426C00280000 | 2024-04-26 3:49PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,964 | 39.06% |
| FDX240426C00282500 | 2024-04-24 3:19PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 122 | 45.31% |
| FDX240426C00285000 | 2024-04-23 3:22PM EDT | 285.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 25 | 0 | 62.70% |
| FDX240426C00287500 | 2024-04-22 3:22PM EDT | 287.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 89.26% |
| FDX240426C00290000 | 2024-04-24 9:57AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 472 | 57.81% |
| FDX240426C00292500 | 2024-04-22 12:35PM EDT | 292.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 42 | 42 | 104.69% |
| FDX240426C00295000 | 2024-04-22 3:42PM EDT | 295.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 353 | 68.75% |
| FDX240426C00300000 | 2024-04-23 9:59AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 385 | 50.00% |
| FDX240426C00305000 | 2024-04-22 3:24PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 264 | 87.50% |
| FDX240426C00310000 | 2024-04-12 3:37PM EDT | 310.00 | 0.32 | 0.00 | 0.41 | 0.00 | - | 6 | 8 | 148.83% |
| FDX240426C00315000 | 2024-04-08 3:19PM EDT | 315.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 166.80% |
| FDX240426C00320000 | 2024-03-28 1:32PM EDT | 320.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 133.59% |
| FDX240426C00325000 | 2024-03-21 12:53PM EDT | 325.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | - | 2 | 225.78% |
| FDX240426C00350000 | 2024-03-22 9:31AM EDT | 350.00 | 0.13 | 0.00 | 0.61 | 0.00 | - | 2 | 0 | 256.64% |
| FDX240426C00355000 | 2024-04-26 10:27AM EDT | 355.00 | 0.01 | 0.00 | 1.15 | -0.07 | -87.50% | 1 | 0 | 296.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00190000 | 2024-03-26 11:41AM EDT | 190.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 280.47% |
| FDX240426P00210000 | 2024-04-08 10:51AM EDT | 210.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 299.02% |
| FDX240426P00215000 | 2024-04-08 10:50AM EDT | 215.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 9 | 245.90% |
| FDX240426P00220000 | 2024-04-17 12:42PM EDT | 220.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 164 | 251.07% |
| FDX240426P00225000 | 2024-04-24 9:40AM EDT | 225.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 11 | 202.15% |
| FDX240426P00230000 | 2024-04-23 10:27AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 342 | 93.75% |
| FDX240426P00235000 | 2024-04-23 10:24AM EDT | 235.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 23 | 30 | 114.65% |
| FDX240426P00237500 | 2024-04-22 10:57AM EDT | 237.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 87.50% |
| FDX240426P00240000 | 2024-04-24 9:57AM EDT | 240.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 81.64% |
| FDX240426P00242500 | 2024-04-26 9:38AM EDT | 242.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 6 | 71.09% |
| FDX240426P00245000 | 2024-04-26 10:59AM EDT | 245.00 | 0.03 | 0.01 | 0.01 | +0.01 | +50.00% | 56 | 402 | 59.38% |
| FDX240426P00247500 | 2024-04-26 12:27PM EDT | 247.50 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 11 | 33 | 60.94% |
| FDX240426P00250000 | 2024-04-25 1:32PM EDT | 250.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 9 | 0 | 52.34% |
| FDX240426P00252500 | 2024-04-25 3:59PM EDT | 252.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 39.06% |
| FDX240426P00255000 | 2024-04-26 11:22AM EDT | 255.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 156 | 40.23% |
| FDX240426P00257500 | 2024-04-26 3:11PM EDT | 257.50 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 3 | 215 | 32.23% |
| FDX240426P00260000 | 2024-04-26 2:42PM EDT | 260.00 | 0.12 | 0.00 | 0.07 | -0.11 | -47.83% | 24 | 596 | 25.49% |
| FDX240426P00262500 | 2024-04-26 3:44PM EDT | 262.50 | 0.02 | 0.00 | 0.02 | -0.63 | -96.92% | 446 | 431 | 12.70% |
| FDX240426P00265000 | 2024-04-26 3:44PM EDT | 265.00 | 0.01 | 0.00 | 0.04 | -1.19 | -99.17% | 1,288 | 803 | 5.08% |
| FDX240426P00267500 | 2024-04-26 3:46PM EDT | 267.50 | 1.12 | 0.73 | 2.34 | -1.98 | -63.87% | 92 | 467 | 24.27% |
| FDX240426P00270000 | 2024-04-26 3:55PM EDT | 270.00 | 3.43 | 3.35 | 5.20 | -1.29 | -27.33% | 62 | 769 | 46.63% |
| FDX240426P00272500 | 2024-04-26 3:08PM EDT | 272.50 | 5.55 | 5.75 | 7.75 | -1.45 | -20.71% | 31 | 189 | 61.28% |
| FDX240426P00275000 | 2024-04-26 2:12PM EDT | 275.00 | 8.00 | 8.35 | 10.15 | -1.52 | -15.97% | 26 | 0 | 71.05% |
| FDX240426P00277500 | 2024-04-26 12:36PM EDT | 277.50 | 11.60 | 9.45 | 12.10 | -1.50 | -11.45% | 4 | 0 | 64.36% |
| FDX240426P00280000 | 2024-04-26 12:36PM EDT | 280.00 | 14.15 | 12.40 | 15.40 | -0.99 | -6.54% | 25 | 10 | 100.88% |
| FDX240426P00282500 | 2024-04-24 2:20PM EDT | 282.50 | 17.30 | 14.80 | 17.45 | 0.00 | - | 22 | 0 | 97.17% |
| FDX240426P00285000 | 2024-04-24 2:20PM EDT | 285.00 | 19.90 | 17.25 | 20.45 | 0.00 | - | 13 | 3 | 123.88% |
| FDX240426P00290000 | 2024-04-17 3:57PM EDT | 290.00 | 27.02 | 21.95 | 24.45 | 0.00 | - | 34 | 0 | 99.90% |
| FDX240426P00295000 | 2024-04-17 2:29PM EDT | 295.00 | 32.21 | 28.30 | 29.85 | 0.00 | - | 450 | 0 | 138.67% |
| FDX240426P00300000 | 2024-04-15 3:16PM EDT | 300.00 | 31.85 | 31.85 | 35.05 | 0.00 | - | 80 | 0 | 164.84% |
| FDX240426P00310000 | 2024-03-22 1:15PM EDT | 310.00 | 27.05 | 41.70 | 44.85 | 0.00 | - | 20 | 0 | 186.43% |
© 2024 Yahoo. All rights reserved.