FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920C00120000 | 2023-11-24 11:28AM EDT | 120.00 | 140.40 | 129.30 | 131.40 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240920C00150000 | 2024-03-26 9:38AM EDT | 150.00 | 139.48 | 114.75 | 116.20 | 0.00 | - | 1 | 1 | 99.66% |
| FDX240920C00175000 | 2023-11-30 3:13PM EDT | 175.00 | 88.80 | 83.10 | 84.95 | 0.00 | - | - | 1 | 56.49% |
| FDX240920C00180000 | 2023-12-07 1:01PM EDT | 180.00 | 93.10 | 72.05 | 74.70 | 0.00 | - | 1 | 6 | 0.00% |
| FDX240920C00190000 | 2023-12-07 12:25PM EDT | 190.00 | 84.44 | 64.20 | 65.55 | 0.00 | - | 10 | 10 | 30.82% |
| FDX240920C00195000 | 2024-04-09 10:06AM EDT | 195.00 | 83.71 | 69.25 | 70.95 | 0.00 | - | 12 | 18 | 61.53% |
| FDX240920C00200000 | 2024-04-24 9:53AM EDT | 200.00 | 72.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240920C00210000 | 2024-03-21 2:20PM EDT | 210.00 | 60.80 | 61.25 | 64.35 | 0.00 | - | 20 | 64 | 67.77% |
| FDX240920C00220000 | 2024-05-14 10:03AM EDT | 220.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240920C00230000 | 2024-04-16 2:07PM EDT | 230.00 | 43.65 | 33.90 | 35.15 | 0.00 | - | 1 | 977 | 36.55% |
| FDX240920C00240000 | 2024-05-20 11:31AM EDT | 240.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240920C00250000 | 2024-05-20 2:20PM EDT | 250.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX240920C00260000 | 2024-05-20 3:26PM EDT | 260.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| FDX240920C00270000 | 2024-05-20 2:28PM EDT | 270.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| FDX240920C00280000 | 2024-05-20 3:49PM EDT | 280.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| FDX240920C00290000 | 2024-05-20 3:31PM EDT | 290.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| FDX240920C00300000 | 2024-05-20 3:59PM EDT | 300.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 6.25% |
| FDX240920C00310000 | 2024-05-20 3:49PM EDT | 310.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FDX240920C00320000 | 2024-05-17 11:42AM EDT | 320.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FDX240920C00330000 | 2024-05-17 11:54AM EDT | 330.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FDX240920C00340000 | 2024-05-13 1:09PM EDT | 340.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240920C00350000 | 2024-05-16 12:00PM EDT | 350.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00360000 | 2024-05-17 1:09PM EDT | 360.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00370000 | 2024-05-16 2:45PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00380000 | 2024-05-16 2:44PM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00390000 | 2024-05-16 2:46PM EDT | 390.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00400000 | 2024-05-16 10:39AM EDT | 400.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240920C00410000 | 2024-05-15 11:22AM EDT | 410.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920C00420000 | 2024-05-10 3:34PM EDT | 420.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240920P00120000 | 2024-02-27 2:39PM EDT | 120.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 2 | 95 | 56.64% |
| FDX240920P00125000 | 2024-02-27 1:26PM EDT | 125.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 54.30% |
| FDX240920P00130000 | 2024-03-25 11:25AM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 66 | 48.83% |
| FDX240920P00135000 | 2024-04-11 10:39AM EDT | 135.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 13 | 46.29% |
| FDX240920P00140000 | 2024-04-26 11:04AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240920P00145000 | 2024-05-07 10:42AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240920P00150000 | 2024-05-15 11:23AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX240920P00155000 | 2024-05-09 10:17AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX240920P00160000 | 2024-05-07 10:40AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00165000 | 2024-05-16 2:52PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00170000 | 2024-05-16 2:50PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00175000 | 2024-05-06 2:59PM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00180000 | 2024-05-06 2:58PM EDT | 180.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00185000 | 2024-05-13 10:23AM EDT | 185.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FDX240920P00190000 | 2024-05-06 3:03PM EDT | 190.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX240920P00195000 | 2024-05-20 3:40PM EDT | 195.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FDX240920P00200000 | 2024-05-15 12:40PM EDT | 200.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX240920P00210000 | 2024-05-20 12:35PM EDT | 210.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FDX240920P00220000 | 2024-05-20 3:37PM EDT | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FDX240920P00230000 | 2024-05-20 2:02PM EDT | 230.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX240920P00240000 | 2024-05-20 3:09PM EDT | 240.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDX240920P00250000 | 2024-05-20 2:08PM EDT | 250.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| FDX240920P00260000 | 2024-05-20 12:25PM EDT | 260.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| FDX240920P00270000 | 2024-05-20 2:33PM EDT | 270.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240920P00280000 | 2024-05-14 12:21PM EDT | 280.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FDX240920P00290000 | 2024-05-14 10:03AM EDT | 290.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240920P00300000 | 2024-05-14 10:03AM EDT | 300.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240920P00310000 | 2024-05-09 1:05PM EDT | 310.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240920P00320000 | 2024-04-23 3:41PM EDT | 320.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240920P00330000 | 2024-03-22 9:47AM EDT | 330.00 | 47.57 | 62.20 | 65.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.