FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00240000 | 2024-05-07 12:39PM EDT | 2024-05-24 | 21.25 | 16.75 | 18.00 | 0.00 | - | 1 | 1 | 40.92% |
| FDX240607C00240000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 22.95 | 16.60 | 19.50 | 0.00 | - | - | 4 | 34.16% |
| FDX240614C00240000 | 2024-05-15 12:19PM EDT | 2024-06-14 | 19.81 | 17.15 | 20.50 | 0.00 | - | 3 | 2 | 34.53% |
| FDX240621C00240000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 18.40 | 17.75 | 19.10 | -3.60 | -16.36% | 2 | 1,234 | 24.54% |
| FDX240719C00240000 | 2024-05-16 10:21AM EDT | 2024-07-19 | 23.20 | 21.85 | 22.65 | 0.00 | - | 2 | 118 | 29.44% |
| FDX240920C00240000 | 2024-05-14 11:26AM EDT | 2024-09-20 | 29.60 | 26.75 | 27.70 | 0.00 | - | 1 | 272 | 30.52% |
| FDX241018C00240000 | 2024-05-15 12:47PM EDT | 2024-10-18 | 30.35 | 28.15 | 29.70 | 0.00 | - | 5 | 43 | 30.94% |
| FDX241220C00240000 | 2024-05-16 10:29AM EDT | 2024-12-20 | 33.63 | 32.75 | 34.00 | 0.00 | - | 1 | 41 | 32.00% |
| FDX250117C00240000 | 2024-05-14 2:27PM EDT | 2025-01-17 | 36.65 | 33.50 | 34.85 | 0.00 | - | 1 | 428 | 31.21% |
| FDX250321C00240000 | 2024-04-01 2:21PM EDT | 2025-03-21 | 58.32 | 43.00 | 43.80 | 0.00 | - | - | 2 | 38.05% |
| FDX250620C00240000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 48.87 | 41.50 | 43.05 | 0.00 | - | 1 | 45 | 32.68% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 2025-09-19 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 39.95% |
| FDX251219C00240000 | 2024-05-14 11:08AM EDT | 2025-12-19 | 52.25 | 48.25 | 50.40 | 0.00 | - | 13 | 42 | 33.16% |
| FDX260116C00240000 | 2024-05-17 2:56PM EDT | 2026-01-16 | 50.55 | 49.50 | 51.65 | -2.45 | -4.62% | 1 | 58 | 33.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00240000 | 2024-05-17 12:39PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.37 | -0.03 | -27.27% | 10 | 71 | 34.13% |
| FDX240531P00240000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.21 | 0.11 | 0.22 | -0.03 | -12.50% | 17 | 45 | 21.58% |
| FDX240607P00240000 | 2024-05-17 1:35PM EDT | 2024-06-07 | 0.43 | 0.34 | 0.43 | +0.04 | +10.26% | 4 | 29 | 20.44% |
| FDX240614P00240000 | 2024-05-17 11:01AM EDT | 2024-06-14 | 0.83 | 0.67 | 0.93 | +0.13 | +18.57% | 10 | 314 | 21.79% |
| FDX240621P00240000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 1.14 | 0.88 | 1.15 | +0.25 | +28.09% | 563 | 1,564 | 20.81% |
| FDX240628P00240000 | 2024-05-17 1:12PM EDT | 2024-06-28 | 3.43 | 2.42 | 3.60 | +0.64 | +22.94% | 7 | 15 | 29.54% |
| FDX240719P00240000 | 2024-05-17 2:25PM EDT | 2024-07-19 | 4.15 | 3.90 | 4.10 | +0.40 | +10.67% | 15 | 1,258 | 25.65% |
| FDX240920P00240000 | 2024-05-17 11:20AM EDT | 2024-09-20 | 8.00 | 7.65 | 7.85 | +0.85 | +11.89% | 11 | 428 | 25.63% |
| FDX241018P00240000 | 2024-05-17 1:42PM EDT | 2024-10-18 | 8.70 | 7.75 | 8.90 | +0.50 | +6.10% | 5 | 273 | 24.99% |
| FDX241220P00240000 | 2024-05-17 10:59AM EDT | 2024-12-20 | 12.09 | 11.00 | 12.60 | +0.39 | +3.33% | 1 | 461 | 26.29% |
| FDX250117P00240000 | 2024-05-16 12:43PM EDT | 2025-01-17 | 13.00 | 12.30 | 13.40 | +1.15 | +9.70% | 3 | 1,217 | 25.79% |
| FDX250321P00240000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 12.80 | 13.70 | 15.00 | 0.00 | - | 2 | 53 | 24.86% |
| FDX250620P00240000 | 2024-05-15 11:39AM EDT | 2025-06-20 | 17.10 | 17.60 | 18.75 | 0.00 | - | 3 | 547 | 25.64% |
| FDX250919P00240000 | 2024-05-16 3:37PM EDT | 2025-09-19 | 19.67 | 19.55 | 22.45 | 0.00 | - | 5 | 535 | 26.49% |
| FDX251219P00240000 | 2024-05-16 9:43AM EDT | 2025-12-19 | 22.65 | 22.60 | 23.65 | 0.00 | - | 2 | 527 | 25.33% |
| FDX260116P00240000 | 2024-05-16 12:25PM EDT | 2026-01-16 | 22.95 | 22.95 | 24.05 | 0.00 | - | 5 | 303 | 25.06% |
© 2024 Yahoo. All rights reserved.