FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719C00125000 | 2024-04-09 10:10AM EDT | 125.00 | 151.02 | 135.90 | 139.20 | 0.00 | - | 1 | 1 | 175.54% |
| FDX240719C00130000 | 2024-02-12 11:17AM EDT | 130.00 | 113.95 | 127.15 | 129.75 | 0.00 | - | 2 | 3 | 142.00% |
| FDX240719C00170000 | 2024-02-22 12:32PM EDT | 170.00 | 74.50 | 114.90 | 118.00 | 0.00 | - | 1 | 1 | 206.32% |
| FDX240719C00195000 | 2024-04-04 2:01PM EDT | 195.00 | 85.70 | 66.10 | 67.55 | 0.00 | - | 2 | 1 | 83.70% |
| FDX240719C00200000 | 2024-05-16 9:48AM EDT | 200.00 | 59.16 | 52.30 | 53.40 | 0.00 | - | 1 | 13 | 39.91% |
| FDX240719C00210000 | 2024-03-12 9:45AM EDT | 210.00 | 51.10 | 62.20 | 65.50 | 0.00 | - | 1 | 8 | 106.02% |
| FDX240719C00220000 | 2024-05-21 12:46PM EDT | 220.00 | 33.96 | 33.35 | 34.95 | -16.34 | -32.49% | 3 | 63 | 34.14% |
| FDX240719C00230000 | 2024-05-20 3:58PM EDT | 230.00 | 27.80 | 25.40 | 25.85 | 0.00 | - | 1 | 121 | 29.62% |
| FDX240719C00240000 | 2024-05-21 12:47PM EDT | 240.00 | 17.80 | 17.35 | 18.45 | -5.40 | -23.28% | 4 | 118 | 28.53% |
| FDX240719C00250000 | 2024-05-21 12:45PM EDT | 250.00 | 11.82 | 11.75 | 12.05 | -1.65 | -12.25% | 37 | 355 | 26.94% |
| FDX240719C00260000 | 2024-05-21 1:37PM EDT | 260.00 | 7.25 | 7.25 | 7.40 | -1.10 | -13.17% | 32 | 598 | 26.26% |
| FDX240719C00270000 | 2024-05-21 1:31PM EDT | 270.00 | 4.03 | 4.10 | 4.25 | -0.81 | -16.74% | 62 | 2,027 | 25.90% |
| FDX240719C00280000 | 2024-05-21 1:31PM EDT | 280.00 | 2.26 | 2.22 | 2.29 | -0.44 | -16.30% | 96 | 3,557 | 25.73% |
| FDX240719C00290000 | 2024-05-21 1:27PM EDT | 290.00 | 1.13 | 1.10 | 1.33 | -0.27 | -19.29% | 58 | 1,241 | 26.56% |
| FDX240719C00300000 | 2024-05-21 1:09PM EDT | 300.00 | 0.60 | 0.52 | 0.76 | -0.11 | -15.49% | 70 | 3,160 | 27.31% |
| FDX240719C00310000 | 2024-05-15 1:55PM EDT | 310.00 | 0.61 | 0.22 | 0.46 | 0.00 | - | 2 | 570 | 28.32% |
| FDX240719C00320000 | 2024-05-20 10:16AM EDT | 320.00 | 0.19 | 0.19 | 0.42 | 0.00 | - | 1 | 448 | 31.28% |
| FDX240719C00330000 | 2024-05-16 9:30AM EDT | 330.00 | 0.25 | 0.05 | 0.41 | 0.00 | - | 5 | 110 | 34.38% |
| FDX240719C00340000 | 2024-05-21 1:43PM EDT | 340.00 | 0.05 | 0.04 | 0.26 | -0.15 | -42.86% | 1 | 77 | 34.91% |
| FDX240719C00350000 | 2024-05-14 10:06AM EDT | 350.00 | 0.13 | 0.02 | 0.18 | 0.00 | - | 1 | 66 | 35.84% |
| FDX240719C00360000 | 2024-05-10 3:25PM EDT | 360.00 | 0.05 | 0.02 | 0.30 | -0.10 | -66.67% | 3 | 86 | 41.26% |
| FDX240719C00370000 | 2024-05-10 3:31PM EDT | 370.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 2 | 6 | 43.65% |
| FDX240719C00380000 | 2024-05-16 10:33AM EDT | 380.00 | 0.06 | 0.01 | 0.29 | 0.00 | - | 2 | 24 | 46.19% |
| FDX240719C00390000 | 2024-05-17 10:28AM EDT | 390.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 2 | 35 | 49.71% |
| FDX240719C00400000 | 2024-04-10 3:42PM EDT | 400.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 2 | 7 | 48.54% |
| FDX240719C00410000 | 2024-04-09 10:46AM EDT | 410.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 2 | 5 | 54.15% |
| FDX240719C00420000 | 2024-04-03 11:46AM EDT | 420.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 2 | 52.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240719P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 77.54% |
| FDX240719P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 69.34% |
| FDX240719P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 54.69% |
| FDX240719P00135000 | 2024-02-16 11:17AM EDT | 135.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 2 | 8 | 54.69% |
| FDX240719P00140000 | 2024-03-11 1:38PM EDT | 140.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 59.57% |
| FDX240719P00145000 | 2024-05-17 2:15PM EDT | 145.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 5 | 71 | 54.30% |
| FDX240719P00150000 | 2024-05-17 10:28AM EDT | 150.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 2 | 43 | 53.13% |
| FDX240719P00155000 | 2024-05-16 10:32AM EDT | 155.00 | 0.04 | 0.01 | 0.37 | 0.00 | - | 2 | 9 | 53.71% |
| FDX240719P00160000 | 2024-05-01 2:36PM EDT | 160.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 7 | 35 | 54.25% |
| FDX240719P00165000 | 2024-05-03 11:54AM EDT | 165.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 2 | 12 | 45.61% |
| FDX240719P00170000 | 2024-05-16 1:48PM EDT | 170.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 3 | 23 | 45.46% |
| FDX240719P00175000 | 2024-05-06 2:28PM EDT | 175.00 | 0.09 | 0.03 | 0.36 | 0.00 | - | 2 | 44 | 45.80% |
| FDX240719P00180000 | 2024-05-17 3:40PM EDT | 180.00 | 0.12 | 0.04 | 0.27 | 0.00 | - | 4 | 145 | 40.82% |
| FDX240719P00185000 | 2024-05-08 3:24PM EDT | 185.00 | 0.21 | 0.01 | 0.34 | 0.00 | - | 1 | 70 | 39.33% |
| FDX240719P00190000 | 2024-05-07 2:10PM EDT | 190.00 | 0.21 | 0.16 | 0.25 | 0.00 | - | 10 | 131 | 34.62% |
| FDX240719P00195000 | 2024-05-20 11:21AM EDT | 195.00 | 0.25 | 0.22 | 0.44 | 0.00 | - | 1 | 245 | 35.06% |
| FDX240719P00200000 | 2024-05-21 1:00PM EDT | 200.00 | 0.39 | 0.23 | 0.39 | -0.02 | -4.88% | 35 | 835 | 31.45% |
| FDX240719P00210000 | 2024-05-21 1:28PM EDT | 210.00 | 0.76 | 0.71 | 0.76 | +0.16 | +26.67% | 35 | 481 | 29.57% |
| FDX240719P00220000 | 2024-05-21 1:11PM EDT | 220.00 | 1.55 | 1.41 | 1.49 | +0.39 | +33.62% | 28 | 677 | 27.99% |
| FDX240719P00230000 | 2024-05-21 1:11PM EDT | 230.00 | 3.00 | 2.76 | 2.92 | +0.62 | +26.05% | 22 | 759 | 26.91% |
| FDX240719P00240000 | 2024-05-21 12:53PM EDT | 240.00 | 5.42 | 5.20 | 5.35 | +0.88 | +19.38% | 28 | 1,313 | 25.92% |
| FDX240719P00250000 | 2024-05-21 1:12PM EDT | 250.00 | 9.50 | 9.00 | 9.20 | +1.61 | +20.41% | 37 | 787 | 25.24% |
| FDX240719P00260000 | 2024-05-21 1:32PM EDT | 260.00 | 14.62 | 14.40 | 14.80 | +2.39 | +19.54% | 20 | 819 | 25.16% |
| FDX240719P00270000 | 2024-05-21 12:21PM EDT | 270.00 | 21.54 | 21.10 | 21.85 | +2.89 | +15.50% | 9 | 918 | 25.21% |
| FDX240719P00280000 | 2024-05-14 1:34PM EDT | 280.00 | 24.34 | 28.90 | 30.20 | 0.00 | - | 2 | 909 | 26.01% |
| FDX240719P00290000 | 2024-05-14 12:21PM EDT | 290.00 | 32.25 | 38.10 | 39.55 | 0.00 | - | 1 | 253 | 28.49% |
| FDX240719P00300000 | 2024-05-10 1:29PM EDT | 300.00 | 36.05 | 47.35 | 49.15 | 0.00 | - | 5 | 133 | 30.99% |
| FDX240719P00310000 | 2024-03-27 9:57AM EDT | 310.00 | 27.10 | 43.45 | 45.50 | 0.00 | - | 1 | 16 | 0.00% |
| FDX240719P00320000 | 2023-12-19 2:40PM EDT | 320.00 | 41.65 | 73.95 | 77.70 | 0.00 | - | 2 | 0 | 66.85% |
| FDX240719P00330000 | 2023-12-20 3:16PM EDT | 330.00 | 79.40 | 81.95 | 85.80 | 0.00 | - | 8 | 0 | 64.95% |
© 2024 Yahoo. All rights reserved.