FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00150000 | 2024-04-22 12:20PM EDT | 150.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| FDX240524C00240000 | 2024-05-20 10:32AM EDT | 240.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FDX240524C00242500 | 2024-05-16 11:49AM EDT | 242.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240524C00245000 | 2024-05-17 12:10PM EDT | 245.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240524C00250000 | 2024-05-20 12:13PM EDT | 250.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| FDX240524C00252500 | 2024-05-20 3:58PM EDT | 252.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| FDX240524C00255000 | 2024-05-20 3:58PM EDT | 255.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 58 | 129 | 0.39% |
| FDX240524C00257500 | 2024-05-20 3:52PM EDT | 257.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 173 | 329 | 3.13% |
| FDX240524C00260000 | 2024-05-20 3:54PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 491 | 399 | 6.25% |
| FDX240524C00262500 | 2024-05-20 3:56PM EDT | 262.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 605 | 913 | 6.25% |
| FDX240524C00265000 | 2024-05-20 3:45PM EDT | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 284 | 2,975 | 6.25% |
| FDX240524C00267500 | 2024-05-20 3:23PM EDT | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 286 | 12.50% |
| FDX240524C00270000 | 2024-05-20 2:54PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 327 | 12.50% |
| FDX240524C00272500 | 2024-05-20 11:19AM EDT | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 12.50% |
| FDX240524C00275000 | 2024-05-20 3:20PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 193 | 316 | 12.50% |
| FDX240524C00277500 | 2024-05-20 10:49AM EDT | 277.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| FDX240524C00280000 | 2024-05-20 2:54PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| FDX240524C00282500 | 2024-05-14 10:05AM EDT | 282.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| FDX240524C00285000 | 2024-05-20 10:32AM EDT | 285.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| FDX240524C00287500 | 2024-05-16 11:10AM EDT | 287.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FDX240524C00290000 | 2024-05-15 9:30AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| FDX240524C00295000 | 2024-05-16 9:32AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| FDX240524C00300000 | 2024-05-20 1:50PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| FDX240524C00305000 | 2024-04-30 9:42AM EDT | 305.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FDX240524C00310000 | 2024-05-20 9:33AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FDX240524C00320000 | 2024-04-16 3:46PM EDT | 320.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 100.00% |
| FDX240524C00350000 | 2024-05-15 10:46AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 36 | 50.00% |
| FDX240524C00355000 | 2024-05-16 12:38PM EDT | 355.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00205000 | 2024-05-15 10:46AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FDX240524P00225000 | 2024-05-20 2:18PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 25.00% |
| FDX240524P00230000 | 2024-05-17 3:39PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 25.00% |
| FDX240524P00232500 | 2024-05-20 2:05PM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 25.00% |
| FDX240524P00235000 | 2024-05-20 12:12PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| FDX240524P00237500 | 2024-05-17 3:39PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| FDX240524P00240000 | 2024-05-20 3:32PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 12.50% |
| FDX240524P00242500 | 2024-05-20 11:03AM EDT | 242.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47 | 61 | 12.50% |
| FDX240524P00245000 | 2024-05-20 3:39PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 192 | 6.25% |
| FDX240524P00247500 | 2024-05-20 3:32PM EDT | 247.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 86 | 250 | 6.25% |
| FDX240524P00250000 | 2024-05-20 3:57PM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 137 | 404 | 3.13% |
| FDX240524P00252500 | 2024-05-20 3:59PM EDT | 252.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 158 | 358 | 3.13% |
| FDX240524P00255000 | 2024-05-20 3:59PM EDT | 255.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 239 | 1,909 | 0.00% |
| FDX240524P00257500 | 2024-05-20 3:02PM EDT | 257.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25 | 275 | 0.00% |
| FDX240524P00260000 | 2024-05-20 3:48PM EDT | 260.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 18 | 144 | 0.00% |
| FDX240524P00262500 | 2024-05-20 3:15PM EDT | 262.50 | 7.99 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 0.00% |
| FDX240524P00265000 | 2024-05-20 9:53AM EDT | 265.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 0.00% |
| FDX240524P00267500 | 2024-05-16 12:41PM EDT | 267.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| FDX240524P00270000 | 2024-05-20 9:56AM EDT | 270.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| FDX240524P00275000 | 2024-05-16 10:44AM EDT | 275.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 280.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FDX240524P00285000 | 2024-05-08 3:11PM EDT | 285.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.