FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426C00260000 | 2024-04-19 9:34AM EDT | 2024-04-26 | 6.95 | 8.05 | 8.85 | +1.20 | +20.87% | 5 | 92 | 31.06% |
| FDX240503C00260000 | 2024-04-18 1:05PM EDT | 2024-05-03 | 9.30 | 8.90 | 10.00 | +2.50 | +36.76% | 3 | 7 | 28.43% |
| FDX240510C00260000 | 2024-04-19 2:59PM EDT | 2024-05-10 | 10.24 | 10.35 | 11.00 | +1.87 | +22.34% | 1 | 9 | 27.58% |
| FDX240517C00260000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 11.55 | 11.40 | 11.65 | +3.06 | +36.04% | 73 | 461 | 26.29% |
| FDX240524C00260000 | 2024-04-18 2:01PM EDT | 2024-05-24 | 9.25 | 11.90 | 12.90 | 0.00 | - | 3 | 12 | 27.58% |
| FDX240621C00260000 | 2024-04-19 10:39AM EDT | 2024-06-21 | 15.11 | 14.50 | 15.25 | +2.51 | +19.92% | 11 | 1,248 | 26.15% |
| FDX240719C00260000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 18.70 | 18.65 | 19.40 | +2.45 | +15.08% | 22 | 353 | 29.85% |
| FDX240920C00260000 | 2024-04-19 10:10AM EDT | 2024-09-20 | 24.85 | 23.30 | 24.45 | +2.75 | +12.44% | 2 | 374 | 30.46% |
| FDX241018C00260000 | 2024-04-18 1:19PM EDT | 2024-10-18 | 22.98 | 24.15 | 26.15 | 0.00 | - | 2 | 45 | 30.34% |
| FDX241220C00260000 | 2024-04-19 11:30AM EDT | 2024-12-20 | 30.90 | 29.85 | 31.30 | -16.20 | -34.39% | 3 | 198 | 32.21% |
| FDX250117C00260000 | 2024-04-19 2:58PM EDT | 2025-01-17 | 31.94 | 31.95 | 33.35 | -0.31 | -0.96% | 1 | 928 | 32.80% |
| FDX250620C00260000 | 2024-04-12 3:37PM EDT | 2025-06-20 | 40.10 | 39.90 | 41.15 | 0.00 | - | 1 | 295 | 33.19% |
| FDX250919C00260000 | 2024-04-11 10:08AM EDT | 2025-09-19 | 46.30 | 42.30 | 44.85 | 0.00 | - | 2 | 17 | 33.15% |
| FDX251219C00260000 | 2024-04-05 12:41PM EDT | 2025-12-19 | 52.90 | 47.05 | 48.50 | 0.00 | - | 2 | 48 | 33.32% |
| FDX260116C00260000 | 2024-04-17 1:59PM EDT | 2026-01-16 | 46.70 | 47.60 | 49.95 | 0.00 | - | 1 | 241 | 33.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00260000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 1.08 | 0.99 | 1.09 | -1.20 | -52.63% | 266 | 347 | 24.32% |
| FDX240503P00260000 | 2024-04-19 3:24PM EDT | 2024-05-03 | 2.15 | 1.66 | 2.18 | -1.35 | -38.57% | 73 | 181 | 23.82% |
| FDX240510P00260000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 2.79 | 2.14 | 2.83 | -1.25 | -30.94% | 23 | 248 | 22.41% |
| FDX240517P00260000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 3.55 | 3.30 | 3.45 | -1.17 | -24.79% | 41 | 688 | 21.79% |
| FDX240524P00260000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 5.17 | 3.35 | 4.60 | 0.00 | - | 1 | 56 | 23.32% |
| FDX240621P00260000 | 2024-04-19 2:35PM EDT | 2024-06-21 | 6.30 | 6.20 | 6.40 | -1.20 | -16.00% | 61 | 1,408 | 21.74% |
| FDX240719P00260000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 10.06 | 9.70 | 9.90 | -1.44 | -12.52% | 15 | 639 | 24.98% |
| FDX240920P00260000 | 2024-04-19 3:50PM EDT | 2024-09-20 | 13.45 | 13.15 | 13.80 | -1.55 | -10.33% | 5 | 700 | 25.03% |
| FDX241018P00260000 | 2024-04-19 10:10AM EDT | 2024-10-18 | 14.40 | 13.90 | 15.90 | -0.40 | -2.70% | 6 | 55 | 25.90% |
| FDX241220P00260000 | 2024-04-11 9:46AM EDT | 2024-12-20 | 16.45 | 17.35 | 19.10 | 0.00 | - | 1 | 403 | 26.10% |
| FDX250117P00260000 | 2024-04-19 10:03AM EDT | 2025-01-17 | 18.25 | 18.50 | 20.00 | -2.06 | -10.14% | 1 | 1,427 | 25.73% |
| FDX250321P00260000 | 2024-04-09 2:59PM EDT | 2025-03-21 | 18.45 | 19.70 | 21.30 | 0.00 | - | 1 | 21 | 24.50% |
| FDX250620P00260000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 23.40 | 22.65 | 24.20 | +0.70 | +3.08% | 3 | 122 | 24.32% |
| FDX250919P00260000 | 2024-03-22 9:51AM EDT | 2025-09-19 | 20.60 | 24.15 | 26.45 | 0.00 | - | 5 | 5 | 23.91% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 23.77% |
| FDX260116P00260000 | 2024-04-11 2:59PM EDT | 2026-01-16 | 26.85 | 28.80 | 29.65 | 0.00 | - | 2 | 64 | 23.90% |
© 2024 Yahoo. All rights reserved.