FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.13 | 61.50 | 64.05 | 0.00 | - | 12 | 12 | 164.45% |
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 24.25 | 20.15 | 23.75 | 0.00 | - | 1 | 2 | 85.40% |
| FDX240503C00245000 | 2024-04-26 2:19PM EDT | 245.00 | 21.95 | 16.45 | 17.50 | 0.00 | - | 1 | 1 | 51.47% |
| FDX240503C00250000 | 2024-04-12 12:46PM EDT | 250.00 | 18.80 | 11.70 | 14.00 | 0.00 | - | 1 | 1 | 60.62% |
| FDX240503C00252500 | 2024-04-26 10:08AM EDT | 252.50 | 15.01 | 8.85 | 10.35 | 0.00 | - | 8 | 10 | 38.79% |
| FDX240503C00255000 | 2024-04-26 1:58PM EDT | 255.00 | 12.60 | 7.25 | 7.80 | 0.00 | - | 1 | 2 | 31.35% |
| FDX240503C00257500 | 2024-04-23 2:02PM EDT | 257.50 | 15.64 | 5.25 | 5.70 | 0.00 | - | 1 | 1 | 28.60% |
| FDX240503C00260000 | 2024-04-30 2:10PM EDT | 260.00 | 4.22 | 3.50 | 3.75 | -3.17 | -42.90% | 11 | 28 | 25.42% |
| FDX240503C00262500 | 2024-04-30 3:58PM EDT | 262.50 | 2.30 | 2.14 | 2.26 | -2.25 | -49.45% | 86 | 81 | 23.78% |
| FDX240503C00265000 | 2024-04-30 3:51PM EDT | 265.00 | 1.35 | 1.16 | 1.25 | -1.65 | -55.00% | 249 | 170 | 23.12% |
| FDX240503C00267500 | 2024-04-30 3:59PM EDT | 267.50 | 0.60 | 0.51 | 0.64 | -1.22 | -67.03% | 295 | 312 | 22.97% |
| FDX240503C00270000 | 2024-04-30 3:57PM EDT | 270.00 | 0.29 | 0.26 | 0.30 | -0.71 | -71.00% | 185 | 883 | 22.95% |
| FDX240503C00272500 | 2024-04-30 3:53PM EDT | 272.50 | 0.11 | 0.08 | 0.18 | -0.34 | -75.56% | 23 | 165 | 24.71% |
| FDX240503C00275000 | 2024-04-30 1:09PM EDT | 275.00 | 0.05 | 0.05 | 0.16 | -0.12 | -70.59% | 25 | 410 | 28.32% |
| FDX240503C00277500 | 2024-04-30 12:34PM EDT | 277.50 | 0.11 | 0.02 | 0.14 | -0.01 | -8.33% | 5 | 2,881 | 31.64% |
| FDX240503C00280000 | 2024-04-30 10:31AM EDT | 280.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 11 | 383 | 30.86% |
| FDX240503C00282500 | 2024-04-30 11:12AM EDT | 282.50 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 3 | 22 | 35.84% |
| FDX240503C00285000 | 2024-04-30 1:47PM EDT | 285.00 | 0.08 | 0.00 | 0.08 | +0.05 | +166.67% | 3 | 73 | 39.26% |
| FDX240503C00287500 | 2024-04-29 12:25PM EDT | 287.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 14 | 23 | 38.87% |
| FDX240503C00290000 | 2024-04-30 1:47PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 54 | 38.67% |
| FDX240503C00292500 | 2024-04-19 3:50PM EDT | 292.50 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 59.18% |
| FDX240503C00295000 | 2024-04-29 3:07PM EDT | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 331 | 44.14% |
| FDX240503C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 449 | 49.61% |
| FDX240503C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 412 | 67.58% |
| FDX240503C00310000 | 2024-04-19 1:03PM EDT | 310.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 423 | 83.40% |
| FDX240503C00315000 | 2024-04-17 9:30AM EDT | 315.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 83.20% |
| FDX240503C00320000 | 2024-04-19 1:03PM EDT | 320.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 96.09% |
| FDX240503C00350000 | 2024-03-22 9:32AM EDT | 350.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 130.66% |
| FDX240503C00355000 | 2024-04-30 1:20PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 1 | 90.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00160000 | 2024-04-22 12:39PM EDT | 160.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 174.22% |
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 103.13% |
| FDX240503P00205000 | 2024-04-11 11:41AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 94.53% |
| FDX240503P00210000 | 2024-04-11 11:40AM EDT | 210.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 107.52% |
| FDX240503P00215000 | 2024-04-11 11:39AM EDT | 215.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 2 | 97.66% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 205 | 205 | 78.71% |
| FDX240503P00225000 | 2024-04-11 11:38AM EDT | 225.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 78.22% |
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 230.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 4 | 345 | 60.74% |
| FDX240503P00235000 | 2024-04-30 9:50AM EDT | 235.00 | 0.08 | 0.00 | 0.23 | +0.03 | +60.00% | 1 | 44 | 51.66% |
| FDX240503P00237500 | 2024-04-24 10:06AM EDT | 237.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 2 | 54.20% |
| FDX240503P00240000 | 2024-04-25 10:54AM EDT | 240.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 57.42% |
| FDX240503P00242500 | 2024-04-26 11:54AM EDT | 242.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 46 | 53 | 52.10% |
| FDX240503P00245000 | 2024-04-29 2:32PM EDT | 245.00 | 0.04 | 0.02 | 0.50 | 0.00 | - | 51 | 72 | 46.68% |
| FDX240503P00247500 | 2024-04-29 11:30AM EDT | 247.50 | 0.11 | 0.03 | 0.37 | 0.00 | - | 11 | 88 | 38.18% |
| FDX240503P00250000 | 2024-04-30 3:57PM EDT | 250.00 | 0.15 | 0.11 | 0.18 | +0.03 | +25.00% | 85 | 93 | 27.78% |
| FDX240503P00252500 | 2024-04-30 2:34PM EDT | 252.50 | 0.23 | 0.26 | 0.31 | +0.04 | +21.05% | 15 | 219 | 26.17% |
| FDX240503P00255000 | 2024-04-30 3:59PM EDT | 255.00 | 0.55 | 0.43 | 0.55 | +0.23 | +71.88% | 66 | 542 | 24.85% |
| FDX240503P00257500 | 2024-04-30 3:46PM EDT | 257.50 | 0.86 | 0.82 | 1.01 | +0.29 | +50.88% | 171 | 139 | 24.07% |
| FDX240503P00260000 | 2024-04-30 3:59PM EDT | 260.00 | 1.70 | 1.59 | 1.71 | +0.95 | +126.67% | 124 | 549 | 22.95% |
| FDX240503P00262500 | 2024-04-30 3:57PM EDT | 262.50 | 2.74 | 2.64 | 2.93 | +1.39 | +102.96% | 174 | 183 | 23.33% |
| FDX240503P00265000 | 2024-04-30 3:49PM EDT | 265.00 | 3.80 | 4.10 | 4.40 | +1.67 | +78.40% | 53 | 324 | 22.39% |
| FDX240503P00267500 | 2024-04-30 10:36AM EDT | 267.50 | 4.95 | 5.00 | 6.45 | +1.05 | +26.92% | 2 | 329 | 24.17% |
| FDX240503P00270000 | 2024-04-30 1:26PM EDT | 270.00 | 7.89 | 8.10 | 9.00 | +3.34 | +73.41% | 17 | 269 | 30.91% |
| FDX240503P00272500 | 2024-04-30 2:22PM EDT | 272.50 | 9.98 | 9.90 | 11.65 | +3.57 | +55.69% | 3 | 71 | 38.89% |
| FDX240503P00275000 | 2024-04-30 1:16PM EDT | 275.00 | 12.90 | 12.85 | 14.55 | +2.53 | +24.40% | 2 | 124 | 50.32% |
| FDX240503P00277500 | 2024-04-24 10:04AM EDT | 277.50 | 9.83 | 14.85 | 16.15 | 0.00 | - | - | 0 | 40.23% |
| FDX240503P00280000 | 2024-04-30 3:49PM EDT | 280.00 | 17.55 | 17.75 | 18.65 | +2.45 | +16.23% | 60 | 3 | 44.78% |
| FDX240503P00282500 | 2024-04-30 3:46PM EDT | 282.50 | 20.24 | 20.25 | 21.85 | +4.49 | +28.51% | 28 | 0 | 63.48% |
| FDX240503P00285000 | 2024-04-12 2:09PM EDT | 285.00 | 18.07 | 22.30 | 24.10 | 0.00 | - | 1 | 0 | 63.82% |
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 290.00 | 15.80 | 26.90 | 29.10 | 0.00 | - | 9 | 0 | 73.00% |
| FDX240503P00295000 | 2024-03-28 3:38PM EDT | 295.00 | 8.17 | 27.55 | 29.70 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 300.00 | 36.93 | 36.80 | 39.50 | 0.00 | - | 6 | 0 | 99.02% |
| FDX240503P00305000 | 2024-04-17 3:51PM EDT | 305.00 | 41.95 | 41.10 | 44.35 | 0.00 | - | - | 0 | 104.30% |
© 2024 Yahoo. All rights reserved.