FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240503C00245000 | 2024-04-26 2:19PM EDT | 245.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240503C00250000 | 2024-04-12 12:46PM EDT | 250.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240503C00252500 | 2024-04-26 10:08AM EDT | 252.50 | 15.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FDX240503C00255000 | 2024-05-01 10:38AM EDT | 255.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240503C00257500 | 2024-05-01 3:04PM EDT | 257.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FDX240503C00260000 | 2024-05-01 3:24PM EDT | 260.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| FDX240503C00262500 | 2024-05-01 3:59PM EDT | 262.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| FDX240503C00265000 | 2024-05-01 3:59PM EDT | 265.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| FDX240503C00267500 | 2024-05-01 3:59PM EDT | 267.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| FDX240503C00270000 | 2024-05-01 3:24PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| FDX240503C00272500 | 2024-05-01 3:32PM EDT | 272.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FDX240503C00275000 | 2024-05-01 1:10PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX240503C00277500 | 2024-05-01 12:35PM EDT | 277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240503C00280000 | 2024-05-01 10:35AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FDX240503C00282500 | 2024-05-01 10:04AM EDT | 282.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240503C00285000 | 2024-04-30 1:47PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX240503C00287500 | 2024-04-29 12:25PM EDT | 287.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FDX240503C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| FDX240503C00292500 | 2024-04-19 3:50PM EDT | 292.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240503C00295000 | 2024-04-29 3:07PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240503C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240503C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240503C00310000 | 2024-04-19 1:03PM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240503C00315000 | 2024-04-17 9:30AM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240503C00320000 | 2024-04-19 1:03PM EDT | 320.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX240503C00350000 | 2024-03-22 9:32AM EDT | 350.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 186.91% |
| FDX240503C00355000 | 2024-04-30 1:20PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00160000 | 2024-04-22 12:39PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240503P00205000 | 2024-04-11 11:41AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240503P00210000 | 2024-04-11 11:40AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240503P00215000 | 2024-04-11 11:39AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| FDX240503P00225000 | 2024-04-11 11:38AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FDX240503P00235000 | 2024-04-30 9:50AM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240503P00237500 | 2024-04-24 10:06AM EDT | 237.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FDX240503P00240000 | 2024-05-01 1:03PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX240503P00242500 | 2024-04-26 11:54AM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| FDX240503P00245000 | 2024-04-29 2:32PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| FDX240503P00247500 | 2024-05-01 12:55PM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240503P00250000 | 2024-05-01 2:50PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FDX240503P00252500 | 2024-05-01 3:35PM EDT | 252.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| FDX240503P00255000 | 2024-05-01 3:04PM EDT | 255.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| FDX240503P00257500 | 2024-05-01 3:59PM EDT | 257.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| FDX240503P00260000 | 2024-05-01 3:59PM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| FDX240503P00262500 | 2024-05-01 3:59PM EDT | 262.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| FDX240503P00265000 | 2024-05-01 3:58PM EDT | 265.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| FDX240503P00267500 | 2024-05-01 2:19PM EDT | 267.50 | 7.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX240503P00270000 | 2024-05-01 2:50PM EDT | 270.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FDX240503P00272500 | 2024-05-01 3:56PM EDT | 272.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDX240503P00275000 | 2024-05-01 10:45AM EDT | 275.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240503P00277500 | 2024-05-01 10:43AM EDT | 277.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240503P00280000 | 2024-05-01 2:51PM EDT | 280.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX240503P00282500 | 2024-04-30 3:46PM EDT | 282.50 | 20.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FDX240503P00285000 | 2024-04-12 2:09PM EDT | 285.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 290.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDX240503P00295000 | 2024-03-28 3:38PM EDT | 295.00 | 8.17 | 27.55 | 29.70 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 300.00 | 36.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX240503P00305000 | 2024-04-17 3:51PM EDT | 305.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.