FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00220000 | 2024-05-01 10:14AM EDT | 2024-05-17 | 42.20 | 39.65 | 42.75 | 0.00 | - | 6 | 38 | 51.51% |
| FDX240621C00220000 | 2024-05-01 10:14AM EDT | 2024-06-21 | 43.13 | 41.10 | 43.20 | 0.00 | - | 6 | 213 | 41.75% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 50.30 | 42.35 | 44.35 | 0.00 | - | 1 | 63 | 37.86% |
| FDX240920C00220000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 48.90 | 46.10 | 47.05 | -5.25 | -9.70% | 1 | 21 | 34.82% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 52.71 | 47.05 | 48.75 | 0.00 | - | 1 | 141 | 35.28% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 63.25 | 49.65 | 52.05 | 0.00 | - | 2 | 17 | 35.50% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 2025-01-17 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 45.73% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 53.10 | 55.90 | 0.00 | - | 1 | 1 | 35.14% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 58.50 | 60.15 | 0.00 | - | 2 | 6 | 35.79% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 40.00% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 45.04% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 2026-01-16 | 70.92 | 63.50 | 67.85 | 0.00 | - | 2 | 15 | 35.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.25 | 0.00 | - | 205 | 205 | 154.30% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 1.28 | 0.00 | - | - | 300 | 72.85% |
| FDX240517P00220000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.20 | -0.07 | -46.67% | 6 | 345 | 42.82% |
| FDX240621P00220000 | 2024-05-02 11:11AM EDT | 2024-06-21 | 0.34 | 0.27 | 0.56 | 0.00 | - | 40 | 1,678 | 28.33% |
| FDX240719P00220000 | 2024-05-02 11:11AM EDT | 2024-07-19 | 1.41 | 1.28 | 1.46 | 0.00 | - | 32 | 622 | 28.43% |
| FDX240920P00220000 | 2024-05-01 9:40AM EDT | 2024-09-20 | 3.65 | 3.35 | 3.50 | 0.00 | - | 2 | 909 | 27.63% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 3.25 | 4.00 | 4.20 | 0.00 | - | 1 | 221 | 26.94% |
| FDX241220P00220000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 6.70 | 6.40 | 6.70 | 0.00 | - | 12 | 517 | 27.70% |
| FDX250117P00220000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 7.01 | 7.00 | 7.35 | -0.24 | -3.31% | 6 | 2,711 | 27.25% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 2025-03-21 | 8.66 | 8.70 | 9.05 | 0.00 | - | 1 | 8 | 26.89% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 2025-06-20 | 11.65 | 11.10 | 11.65 | 0.00 | - | 165 | 461 | 26.90% |
| FDX250919P00220000 | 2024-04-29 2:14PM EDT | 2025-09-19 | 12.35 | 13.05 | 13.60 | 0.00 | - | 1 | 166 | 26.42% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 2025-12-19 | 14.73 | 15.10 | 15.95 | 0.00 | - | 2 | 56 | 26.55% |
| FDX260116P00220000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 15.60 | 15.40 | 16.35 | 0.00 | - | 1 | 262 | 26.32% |
© 2024 Yahoo. All rights reserved.