FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426C00300000 | 2024-04-23 9:59AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 385 | 50.00% |
| FDX240503C00300000 | 2024-04-23 1:36PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 449 | 55.93% |
| FDX240510C00300000 | 2024-04-18 3:06PM EDT | 2024-05-10 | 0.32 | 0.01 | 0.75 | 0.00 | - | 11 | 0 | 40.85% |
| FDX240517C00300000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.14 | +0.07 | +700.00% | 12 | 701 | 24.51% |
| FDX240524C00300000 | 2024-04-23 3:46PM EDT | 2024-05-24 | 0.34 | 0.03 | 0.53 | 0.00 | - | 1 | 13 | 27.19% |
| FDX240531C00300000 | 2024-04-22 3:57PM EDT | 2024-05-31 | 0.59 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 26.37% |
| FDX240621C00300000 | 2024-04-26 1:11PM EDT | 2024-06-21 | 0.60 | 0.57 | 0.73 | -0.07 | -10.45% | 16 | 1,636 | 20.83% |
| FDX240719C00300000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 2.76 | 2.43 | 2.71 | +0.23 | +9.09% | 13 | 3,006 | 24.65% |
| FDX240920C00300000 | 2024-04-26 1:12PM EDT | 2024-09-20 | 6.27 | 5.55 | 6.40 | +0.44 | +7.55% | 1 | 342 | 26.12% |
| FDX241018C00300000 | 2024-04-26 10:59AM EDT | 2024-10-18 | 7.60 | 7.45 | 7.65 | +0.30 | +4.11% | 1 | 112 | 26.00% |
| FDX241220C00300000 | 2024-04-24 1:33PM EDT | 2024-12-20 | 11.95 | 11.40 | 11.70 | 0.00 | - | 5 | 390 | 27.65% |
| FDX250117C00300000 | 2024-04-26 1:00PM EDT | 2025-01-17 | 12.80 | 12.50 | 12.90 | +0.30 | +2.40% | 19 | 1,581 | 27.60% |
| FDX250321C00300000 | 2024-04-23 2:24PM EDT | 2025-03-21 | 19.25 | 15.50 | 16.25 | 0.00 | - | 2 | 74 | 28.36% |
| FDX250620C00300000 | 2024-04-22 3:24PM EDT | 2025-06-20 | 23.55 | 19.90 | 21.40 | 0.00 | - | 2 | 569 | 29.79% |
| FDX250919C00300000 | 2024-04-26 2:49PM EDT | 2025-09-19 | 24.25 | 23.90 | 24.35 | -2.75 | -10.19% | 5 | 14 | 29.41% |
| FDX251219C00300000 | 2024-04-11 11:33AM EDT | 2025-12-19 | 31.25 | 27.75 | 28.40 | 0.00 | - | 15 | 71 | 30.10% |
| FDX260116C00300000 | 2024-04-25 10:36AM EDT | 2026-01-16 | 28.10 | 28.85 | 29.60 | -0.37 | -1.30% | 2 | 604 | 30.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00300000 | 2024-04-15 3:16PM EDT | 2024-04-26 | 31.85 | 31.85 | 35.05 | 0.00 | - | 80 | 0 | 164.84% |
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 36.93 | 32.20 | 35.10 | 0.00 | - | 6 | 0 | 59.08% |
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 2024-05-17 | 35.35 | 32.85 | 35.55 | 0.00 | - | 3 | 0 | 39.48% |
| FDX240621P00300000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 33.35 | 32.05 | 36.10 | 0.00 | - | 73 | 4 | 27.04% |
| FDX240719P00300000 | 2024-04-26 11:40AM EDT | 2024-07-19 | 34.96 | 34.65 | 36.10 | -0.58 | -1.63% | 1 | 134 | 22.15% |
| FDX240920P00300000 | 2024-04-24 12:36PM EDT | 2024-09-20 | 37.95 | 36.25 | 37.95 | 0.00 | - | 1 | 28 | 21.09% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 2024-10-18 | 33.50 | 36.80 | 39.20 | 0.00 | - | 1 | 10 | 21.64% |
| FDX241220P00300000 | 2024-04-11 9:39AM EDT | 2024-12-20 | 37.65 | 39.35 | 40.55 | 0.00 | - | 4 | 82 | 20.56% |
| FDX250117P00300000 | 2024-04-08 3:20PM EDT | 2025-01-17 | 34.85 | 40.20 | 41.25 | 0.00 | - | 17 | 192 | 20.40% |
| FDX250321P00300000 | 2024-04-04 1:26PM EDT | 2025-03-21 | 34.50 | 40.85 | 43.40 | 0.00 | - | 3 | 2 | 20.84% |
| FDX250620P00300000 | 2024-03-05 1:58PM EDT | 2025-06-20 | 58.00 | 39.80 | 40.70 | 0.00 | - | - | 6 | 15.67% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 2025-09-19 | 48.40 | 45.80 | 47.35 | 0.00 | - | - | 20 | 20.21% |
| FDX251219P00300000 | 2024-03-12 1:44PM EDT | 2025-12-19 | 56.50 | 45.20 | 46.10 | 0.00 | - | 1 | 47 | 17.64% |
| FDX260116P00300000 | 2024-04-01 1:06PM EDT | 2026-01-16 | 41.75 | 48.20 | 50.30 | 0.00 | - | 8 | 48 | 20.46% |
© 2024 Yahoo. All rights reserved.