FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621C00075000 | 2023-09-21 9:54AM EDT | 75.00 | 189.00 | 164.00 | 168.40 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00080000 | 2023-06-22 10:40AM EDT | 80.00 | 152.26 | 178.70 | 181.90 | 0.00 | - | 2 | 1 | 303.64% |
| FDX240621C00085000 | 2023-06-22 10:38AM EDT | 85.00 | 147.82 | 173.95 | 176.95 | 0.00 | - | - | 5 | 291.19% |
| FDX240621C00095000 | 2024-02-16 2:30PM EDT | 95.00 | 141.47 | 157.60 | 161.40 | 0.00 | - | 3 | 5 | 198.07% |
| FDX240621C00100000 | 2024-04-24 9:54AM EDT | 100.00 | 169.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240621C00105000 | 2022-09-07 2:02PM EDT | 105.00 | 101.25 | 57.80 | 59.70 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00110000 | 2023-08-17 2:39PM EDT | 110.00 | 156.46 | 145.10 | 147.60 | 0.00 | - | 4 | 4 | 170.26% |
| FDX240621C00115000 | 2023-06-22 3:33PM EDT | 115.00 | 121.50 | 145.90 | 148.30 | 0.00 | - | 1 | 1 | 236.82% |
| FDX240621C00120000 | 2023-07-05 11:04AM EDT | 120.00 | 131.91 | 145.95 | 148.80 | 0.00 | - | - | 1 | 272.36% |
| FDX240621C00125000 | 2023-08-21 10:06AM EDT | 125.00 | 139.57 | 130.45 | 133.05 | 0.00 | - | 2 | 2 | 154.10% |
| FDX240621C00130000 | 2023-07-05 10:57AM EDT | 130.00 | 123.19 | 137.00 | 138.90 | 0.00 | - | 2 | 12 | 253.53% |
| FDX240621C00135000 | 2023-07-05 11:02AM EDT | 135.00 | 118.13 | 132.65 | 134.45 | 0.00 | - | 2 | 3 | 246.81% |
| FDX240621C00140000 | 2023-07-05 10:59AM EDT | 140.00 | 113.76 | 127.85 | 129.95 | 0.00 | - | 2 | 95 | 238.49% |
| FDX240621C00145000 | 2023-06-22 2:48PM EDT | 145.00 | 94.45 | 118.75 | 120.40 | 0.00 | - | 22 | 16 | 198.19% |
| FDX240621C00150000 | 2024-03-05 11:26AM EDT | 150.00 | 98.40 | 127.55 | 130.35 | 0.00 | - | 1 | 31 | 278.61% |
| FDX240621C00155000 | 2024-03-07 12:11PM EDT | 155.00 | 96.08 | 117.60 | 122.45 | 0.00 | - | 1 | 10 | 244.68% |
| FDX240621C00160000 | 2023-12-14 2:08PM EDT | 160.00 | 123.65 | 89.40 | 93.35 | 0.00 | - | 1 | 154 | 0.00% |
| FDX240621C00165000 | 2023-12-18 10:34AM EDT | 165.00 | 122.40 | 81.50 | 83.75 | 0.00 | - | 2 | 15 | 0.00% |
| FDX240621C00170000 | 2024-05-20 10:16AM EDT | 170.00 | 87.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240621C00175000 | 2024-04-08 11:25AM EDT | 175.00 | 104.00 | 82.05 | 83.30 | 0.00 | - | 1 | 34 | 99.44% |
| FDX240621C00180000 | 2024-05-20 12:16PM EDT | 180.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240621C00185000 | 2024-03-22 10:01AM EDT | 185.00 | 103.05 | 81.65 | 85.10 | 0.00 | - | 1 | 86 | 152.76% |
| FDX240621C00190000 | 2024-04-19 3:30PM EDT | 190.00 | 78.21 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FDX240621C00195000 | 2024-04-29 3:51PM EDT | 195.00 | 71.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240621C00200000 | 2024-05-20 10:13AM EDT | 200.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX240621C00210000 | 2024-04-11 12:56PM EDT | 210.00 | 63.77 | 55.70 | 57.55 | 0.00 | - | 1 | 174 | 106.20% |
| FDX240621C00220000 | 2024-05-14 11:03AM EDT | 220.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FDX240621C00230000 | 2024-05-20 1:00PM EDT | 230.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDX240621C00240000 | 2024-05-20 11:47AM EDT | 240.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FDX240621C00250000 | 2024-05-20 3:50PM EDT | 250.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX240621C00260000 | 2024-05-20 3:55PM EDT | 260.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 1.56% |
| FDX240621C00270000 | 2024-05-20 3:56PM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| FDX240621C00280000 | 2024-05-20 3:58PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| FDX240621C00290000 | 2024-05-20 3:53PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| FDX240621C00300000 | 2024-05-20 12:00PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| FDX240621C00310000 | 2024-05-20 3:08PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FDX240621C00320000 | 2024-05-15 11:54AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240621C00330000 | 2024-05-20 1:48PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240621C00340000 | 2024-04-29 2:36PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240621C00350000 | 2024-05-02 1:25PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240621C00360000 | 2024-04-09 9:30AM EDT | 360.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| FDX240621C00370000 | 2024-05-13 10:40AM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240621C00380000 | 2024-03-21 2:35PM EDT | 380.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 55.76% |
| FDX240621C00390000 | 2024-01-16 3:11PM EDT | 390.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 58.01% |
| FDX240621C00400000 | 2024-05-16 11:03AM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240621C00410000 | 2023-12-26 2:33PM EDT | 410.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 3 | 14 | 62.11% |
| FDX240621C00420000 | 2024-04-03 9:40AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00075000 | 2024-03-13 11:48AM EDT | 75.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 55 | 159.38% |
| FDX240621P00080000 | 2023-11-30 10:32AM EDT | 80.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 151.95% |
| FDX240621P00085000 | 2024-04-02 10:12AM EDT | 85.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 11 | 143.55% |
| FDX240621P00090000 | 2023-11-08 11:54AM EDT | 90.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 143.75% |
| FDX240621P00095000 | 2024-02-14 12:19PM EDT | 95.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 13 | 129.69% |
| FDX240621P00100000 | 2023-11-10 2:14PM EDT | 100.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 25 | 130.86% |
| FDX240621P00105000 | 2024-04-05 2:40PM EDT | 105.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 1 | 38 | 125.00% |
| FDX240621P00110000 | 2024-03-27 2:03PM EDT | 110.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 3 | 88 | 117.97% |
| FDX240621P00115000 | 2024-01-16 4:54PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 188 | 106.45% |
| FDX240621P00120000 | 2024-01-18 2:14PM EDT | 120.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 30 | 102.34% |
| FDX240621P00125000 | 2024-01-31 10:53AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| FDX240621P00130000 | 2024-04-19 9:32AM EDT | 130.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 342 | 88.87% |
| FDX240621P00135000 | 2024-04-18 1:03PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 82 | 90.72% |
| FDX240621P00140000 | 2024-05-02 2:03PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| FDX240621P00145000 | 2024-02-20 4:52PM EDT | 145.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 526 | 78.71% |
| FDX240621P00150000 | 2024-05-16 10:32AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240621P00155000 | 2024-03-19 11:02AM EDT | 155.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 3 | 297 | 67.19% |
| FDX240621P00160000 | 2024-05-03 1:02PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240621P00165000 | 2024-05-15 3:42PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240621P00170000 | 2024-05-08 11:23AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240621P00175000 | 2024-05-13 3:05PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDX240621P00180000 | 2024-05-09 10:18AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX240621P00185000 | 2024-05-20 2:26PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX240621P00190000 | 2024-05-09 10:17AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240621P00195000 | 2024-05-10 10:05AM EDT | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FDX240621P00200000 | 2024-05-20 2:09PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FDX240621P00210000 | 2024-05-20 10:19AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| FDX240621P00220000 | 2024-05-20 3:41PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FDX240621P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX240621P00240000 | 2024-05-20 3:57PM EDT | 240.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| FDX240621P00250000 | 2024-05-20 3:47PM EDT | 250.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 1.56% |
| FDX240621P00260000 | 2024-05-20 2:31PM EDT | 260.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| FDX240621P00270000 | 2024-05-20 3:56PM EDT | 270.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FDX240621P00280000 | 2024-05-20 2:33PM EDT | 280.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240621P00290000 | 2024-05-09 2:59PM EDT | 290.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FDX240621P00300000 | 2024-04-19 3:52PM EDT | 300.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| FDX240621P00310000 | 2024-05-07 2:50PM EDT | 310.00 | 50.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240621P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 59.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240621P00330000 | 2023-12-19 1:13PM EDT | 330.00 | 50.34 | 83.90 | 87.70 | 0.00 | - | 2 | 0 | 106.53% |
| FDX240621P00340000 | 2024-05-07 12:36PM EDT | 340.00 | 79.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX240621P00350000 | 2023-06-27 2:51PM EDT | 350.00 | 104.03 | 83.60 | 85.55 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240621P00390000 | 2023-11-01 3:55PM EDT | 390.00 | 146.20 | 125.10 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.