UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.56 (-0.67%) GOLD FUTURES
2,337.80 -4.30 (-0.18%) DOW
38,358.45 -145.24 (-0.38%) Bitcoin GBP
51,888.80 -1,676.40 (-3.13%)
FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426C00270000 | 2024-04-24 11:55AM EDT | 2024-04-26 | 0.42 | 0.45 | 0.56 | -3.25 | -88.56% | 440 | 523 | 22.22% |
| FDX240503C00270000 | 2024-04-24 11:25AM EDT | 2024-05-03 | 2.08 | 1.96 | 2.08 | -3.27 | -61.12% | 421 | 117 | 22.73% |
| FDX240510C00270000 | 2024-04-24 11:37AM EDT | 2024-05-10 | 3.10 | 2.77 | 3.05 | -3.15 | -50.40% | 6 | 52 | 22.03% |
| FDX240517C00270000 | 2024-04-24 11:16AM EDT | 2024-05-17 | 4.15 | 3.70 | 3.90 | -3.05 | -42.36% | 289 | 868 | 21.83% |
| FDX240524C00270000 | 2024-04-24 10:32AM EDT | 2024-05-24 | 5.10 | 4.55 | 4.85 | -3.02 | -37.19% | 25 | 48 | 22.40% |
| FDX240531C00270000 | 2024-04-23 12:16PM EDT | 2024-05-31 | 9.35 | 5.25 | 5.45 | 0.00 | - | 16 | 32 | 22.03% |
| FDX240621C00270000 | 2024-04-24 11:25AM EDT | 2024-06-21 | 7.25 | 7.05 | 7.35 | -3.50 | -32.56% | 60 | 2,161 | 22.22% |
| FDX240719C00270000 | 2024-04-24 12:06PM EDT | 2024-07-19 | 11.70 | 11.55 | 11.85 | -3.70 | -24.03% | 47 | 1,543 | 27.06% |
| FDX240920C00270000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 16.75 | 16.80 | 17.10 | -4.35 | -20.62% | 18 | 663 | 28.35% |
| FDX241018C00270000 | 2024-04-22 3:28PM EDT | 2024-10-18 | 22.05 | 18.50 | 18.80 | 0.00 | - | 2 | 112 | 28.33% |
| FDX241220C00270000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 23.58 | 23.30 | 23.65 | -1.57 | -6.24% | 2 | 273 | 29.98% |
| FDX250117C00270000 | 2024-04-24 11:45AM EDT | 2025-01-17 | 24.90 | 24.70 | 25.05 | -2.45 | -8.96% | 1 | 1,122 | 29.92% |
| FDX250321C00270000 | 2024-04-17 10:53AM EDT | 2025-03-21 | 28.29 | 28.20 | 28.95 | 0.00 | - | 1 | 8 | 30.81% |
| FDX250620C00270000 | 2024-03-22 11:10AM EDT | 2025-06-20 | 47.20 | 34.65 | 35.95 | 0.00 | - | 5 | 16 | 33.47% |
| FDX250919C00270000 | 2024-04-24 10:56AM EDT | 2025-09-19 | 36.26 | 36.15 | 38.80 | -11.44 | -23.98% | 1 | 33 | 32.66% |
| FDX251219C00270000 | 2024-04-10 10:10AM EDT | 2025-12-19 | 45.70 | 40.00 | 41.35 | 0.00 | - | 1 | 129 | 31.99% |
| FDX260116C00270000 | 2024-04-10 12:45PM EDT | 2026-01-16 | 45.00 | 40.75 | 43.40 | 0.00 | - | 1 | 201 | 32.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00270000 | 2024-04-24 11:36AM EDT | 2024-04-26 | 4.80 | 4.95 | 5.35 | +3.54 | +280.95% | 159 | 797 | 22.83% |
| FDX240503P00270000 | 2024-04-24 11:22AM EDT | 2024-05-03 | 5.95 | 6.25 | 6.50 | +3.19 | +115.58% | 102 | 148 | 20.62% |
| FDX240510P00270000 | 2024-04-24 10:26AM EDT | 2024-05-10 | 5.85 | 6.85 | 7.55 | +2.29 | +64.33% | 2 | 79 | 20.86% |
| FDX240517P00270000 | 2024-04-24 11:23AM EDT | 2024-05-17 | 7.70 | 7.60 | 7.85 | +3.35 | +77.01% | 43 | 1,622 | 18.74% |
| FDX240524P00270000 | 2024-04-23 2:25PM EDT | 2024-05-24 | 4.91 | 7.85 | 8.40 | 0.00 | - | 5 | 28 | 18.37% |
| FDX240531P00270000 | 2024-04-24 10:45AM EDT | 2024-05-31 | 9.51 | 8.50 | 8.90 | +3.63 | +61.73% | 3 | 12 | 18.12% |
| FDX240621P00270000 | 2024-04-24 11:59AM EDT | 2024-06-21 | 10.80 | 10.60 | 10.90 | +3.05 | +39.35% | 176 | 1,007 | 19.37% |
| FDX240719P00270000 | 2024-04-24 12:13PM EDT | 2024-07-19 | 14.40 | 14.30 | 14.70 | +3.30 | +29.73% | 10 | 791 | 23.38% |
| FDX240920P00270000 | 2024-04-23 1:26PM EDT | 2024-09-20 | 15.10 | 18.10 | 18.40 | 0.00 | - | 16 | 351 | 23.28% |
| FDX241018P00270000 | 2024-04-22 12:23PM EDT | 2024-10-18 | 18.10 | 19.00 | 19.40 | 0.00 | - | 1 | 116 | 22.73% |
| FDX241220P00270000 | 2024-04-10 11:37AM EDT | 2024-12-20 | 20.88 | 22.40 | 22.80 | 0.00 | - | 10 | 128 | 23.49% |
| FDX250117P00270000 | 2024-04-24 12:12PM EDT | 2025-01-17 | 23.50 | 23.10 | 23.55 | +3.45 | +17.21% | 8 | 1,626 | 23.06% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 23.20 | 25.30 | 26.00 | 0.00 | - | 4 | 119 | 23.19% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 2025-06-20 | 24.85 | 28.05 | 29.45 | 0.00 | - | 2 | 128 | 23.58% |
| FDX250919P00270000 | 2024-04-17 1:16PM EDT | 2025-09-19 | 32.35 | 30.30 | 32.60 | 0.00 | - | 10 | 12 | 23.91% |
| FDX251219P00270000 | 2024-04-12 1:35PM EDT | 2025-12-19 | 33.60 | 32.00 | 33.70 | 0.00 | - | 36 | 47 | 22.85% |
| FDX260116P00270000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 32.20 | 33.50 | 34.45 | 0.00 | - | 1 | 64 | 22.88% |
© 2024 Yahoo. All rights reserved.