FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531C00240000 | 2024-05-17 10:58AM EDT | 240.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240531C00245000 | 2024-05-01 3:59PM EDT | 245.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240531C00250000 | 2024-05-20 1:14PM EDT | 250.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| FDX240531C00252500 | 2024-05-20 2:32PM EDT | 252.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FDX240531C00255000 | 2024-05-20 3:59PM EDT | 255.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.20% |
| FDX240531C00257500 | 2024-05-20 3:29PM EDT | 257.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 29 | 25 | 1.56% |
| FDX240531C00260000 | 2024-05-20 3:50PM EDT | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 85 | 181 | 3.13% |
| FDX240531C00262500 | 2024-05-20 3:59PM EDT | 262.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 185 | 394 | 3.13% |
| FDX240531C00265000 | 2024-05-20 3:57PM EDT | 265.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 200 | 288 | 6.25% |
| FDX240531C00267500 | 2024-05-20 3:52PM EDT | 267.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 62 | 87 | 6.25% |
| FDX240531C00270000 | 2024-05-20 3:38PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 155 | 6.25% |
| FDX240531C00272500 | 2024-05-20 2:54PM EDT | 272.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| FDX240531C00275000 | 2024-05-20 3:46PM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 12.50% |
| FDX240531C00280000 | 2024-05-20 2:54PM EDT | 280.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
| FDX240531C00282500 | 2024-05-17 3:50PM EDT | 282.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FDX240531C00285000 | 2024-05-20 9:37AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| FDX240531C00287500 | 2024-05-17 3:50PM EDT | 287.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FDX240531C00290000 | 2024-05-17 11:20AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| FDX240531C00295000 | 2024-05-13 11:04AM EDT | 295.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| FDX240531C00300000 | 2024-05-13 9:30AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FDX240531C00305000 | 2024-05-15 3:18PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FDX240531C00345000 | 2024-05-20 2:06PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FDX240531C00350000 | 2024-05-20 10:59AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531P00220000 | 2024-05-17 12:05PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 25.00% |
| FDX240531P00225000 | 2024-05-20 10:59AM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| FDX240531P00230000 | 2024-05-17 1:24PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 12.50% |
| FDX240531P00235000 | 2024-05-20 10:20AM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| FDX240531P00240000 | 2024-05-20 2:57PM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 6.25% |
| FDX240531P00242500 | 2024-05-20 3:46PM EDT | 242.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 6.25% |
| FDX240531P00245000 | 2024-05-20 3:50PM EDT | 245.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 33 | 161 | 6.25% |
| FDX240531P00247500 | 2024-05-20 3:55PM EDT | 247.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 51 | 68 | 3.13% |
| FDX240531P00250000 | 2024-05-20 3:47PM EDT | 250.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 812 | 840 | 3.13% |
| FDX240531P00252500 | 2024-05-20 3:58PM EDT | 252.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 54 | 124 | 1.56% |
| FDX240531P00255000 | 2024-05-20 3:36PM EDT | 255.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 28 | 111 | 0.00% |
| FDX240531P00257500 | 2024-05-20 3:34PM EDT | 257.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| FDX240531P00260000 | 2024-05-20 3:19PM EDT | 260.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 13 | 127 | 0.00% |
| FDX240531P00262500 | 2024-05-20 3:15PM EDT | 262.50 | 8.42 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| FDX240531P00265000 | 2024-05-20 2:33PM EDT | 265.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 14 | 85 | 0.00% |
| FDX240531P00267500 | 2024-05-20 3:52PM EDT | 267.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| FDX240531P00270000 | 2024-05-15 11:36AM EDT | 270.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| FDX240531P00275000 | 2024-05-20 2:50PM EDT | 275.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX240531P00280000 | 2024-05-15 3:18PM EDT | 280.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.