FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220C00115000 | 2024-01-24 11:54AM EDT | 115.00 | 139.65 | 127.80 | 131.40 | 0.00 | - | 2 | 1 | 0.00% |
| FDX241220C00150000 | 2023-12-08 4:09PM EDT | 150.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241220C00165000 | 2024-03-15 1:16PM EDT | 165.00 | 93.73 | 105.50 | 108.45 | 0.00 | - | 1 | 1 | 83.85% |
| FDX241220C00175000 | 2024-02-12 12:23PM EDT | 175.00 | 75.64 | 86.60 | 89.10 | 0.00 | - | 1 | 2 | 57.28% |
| FDX241220C00180000 | 2024-03-22 3:38PM EDT | 180.00 | 109.00 | 90.00 | 93.65 | 0.00 | - | 1 | 1 | 72.47% |
| FDX241220C00185000 | 2024-03-05 4:18PM EDT | 185.00 | 69.85 | 94.70 | 98.10 | 0.00 | - | - | 1 | 86.37% |
| FDX241220C00190000 | 2023-11-15 3:59PM EDT | 190.00 | 80.20 | 99.60 | 101.70 | 0.00 | - | 7 | 9 | 98.43% |
| FDX241220C00195000 | 2024-04-08 12:15PM EDT | 195.00 | 86.45 | 66.95 | 69.15 | 0.00 | - | 1 | 4 | 48.14% |
| FDX241220C00200000 | 2024-03-22 9:35AM EDT | 200.00 | 91.75 | 72.75 | 76.05 | 0.00 | - | 1 | 3 | 63.20% |
| FDX241220C00210000 | 2024-03-27 10:34AM EDT | 210.00 | 83.70 | 63.70 | 65.05 | 0.00 | - | 1 | 66 | 56.44% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 220.00 | 63.25 | 49.65 | 52.05 | 0.00 | - | 2 | 17 | 46.34% |
| FDX241220C00230000 | 2024-05-21 12:46PM EDT | 230.00 | 35.69 | 35.80 | 37.05 | -4.31 | -10.78% | 3 | 40 | 32.76% |
| FDX241220C00240000 | 2024-05-16 10:29AM EDT | 240.00 | 33.63 | 29.35 | 29.80 | 0.00 | - | 1 | 41 | 30.56% |
| FDX241220C00250000 | 2024-05-20 10:05AM EDT | 250.00 | 26.60 | 23.50 | 23.85 | 0.00 | - | 6 | 84 | 29.39% |
| FDX241220C00260000 | 2024-05-21 1:11PM EDT | 260.00 | 18.00 | 18.40 | 18.75 | -3.40 | -15.89% | 3 | 216 | 28.47% |
| FDX241220C00270000 | 2024-05-20 9:48AM EDT | 270.00 | 16.40 | 14.20 | 14.50 | 0.00 | - | 2 | 286 | 27.76% |
| FDX241220C00280000 | 2024-05-21 10:05AM EDT | 280.00 | 11.19 | 10.75 | 11.00 | -1.56 | -12.24% | 2 | 410 | 27.16% |
| FDX241220C00290000 | 2024-05-21 2:02PM EDT | 290.00 | 8.02 | 7.95 | 8.20 | -1.73 | -17.74% | 13 | 222 | 26.66% |
| FDX241220C00300000 | 2024-05-20 2:54PM EDT | 300.00 | 6.60 | 5.80 | 6.50 | 0.00 | - | 1 | 391 | 27.09% |
| FDX241220C00310000 | 2024-05-20 11:11AM EDT | 310.00 | 5.02 | 4.20 | 4.40 | 0.00 | - | 1 | 205 | 26.03% |
| FDX241220C00320000 | 2024-05-09 9:42AM EDT | 320.00 | 4.50 | 3.00 | 3.20 | 0.00 | - | 1 | 93 | 25.89% |
| FDX241220C00330000 | 2024-05-20 1:09PM EDT | 330.00 | 2.35 | 2.17 | 2.39 | -0.23 | -8.91% | 10 | 43 | 26.02% |
| FDX241220C00340000 | 2024-05-20 1:09PM EDT | 340.00 | 1.87 | 1.56 | 1.70 | 0.00 | - | 1 | 346 | 25.88% |
| FDX241220C00350000 | 2024-04-29 1:12PM EDT | 350.00 | 2.76 | 1.04 | 1.26 | 0.00 | - | 1 | 10 | 26.03% |
| FDX241220C00360000 | 2024-04-16 12:26PM EDT | 360.00 | 2.56 | 0.93 | 1.16 | 0.00 | - | 1 | 390 | 27.28% |
| FDX241220C00370000 | 2024-05-14 1:35PM EDT | 370.00 | 0.94 | 0.32 | 1.05 | 0.00 | - | 1 | 80 | 28.36% |
| FDX241220C00380000 | 2024-03-22 1:41PM EDT | 380.00 | 2.85 | 1.36 | 1.79 | 0.00 | - | 1 | 16 | 33.19% |
| FDX241220C00390000 | 2024-05-20 2:53PM EDT | 390.00 | 0.45 | 0.14 | 0.69 | 0.00 | - | 5 | 150 | 29.19% |
| FDX241220C00400000 | 2024-05-21 9:36AM EDT | 400.00 | 0.30 | 0.09 | 0.55 | -0.06 | -16.67% | 15 | 155 | 29.48% |
| FDX241220C00410000 | 2024-05-17 11:07AM EDT | 410.00 | 0.28 | 0.05 | 0.47 | 0.00 | - | 2 | 22 | 30.05% |
| FDX241220C00420000 | 2024-05-17 11:08AM EDT | 420.00 | 0.23 | 0.02 | 0.40 | 0.00 | - | 2 | 12 | 30.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| FDX241220P00120000 | 2024-02-23 2:47PM EDT | 120.00 | 0.44 | 0.00 | 2.24 | 0.00 | - | 2 | 16 | 55.03% |
| FDX241220P00125000 | 2024-02-20 3:36PM EDT | 125.00 | 0.66 | 0.03 | 0.75 | 0.00 | - | 2 | 18 | 48.73% |
| FDX241220P00130000 | 2024-02-23 11:22AM EDT | 130.00 | 0.59 | 0.00 | 2.31 | 0.00 | - | 5 | 10 | 50.06% |
| FDX241220P00135000 | 2024-05-17 11:10AM EDT | 135.00 | 0.25 | 0.00 | 0.77 | 0.00 | - | 2 | 1,415 | 44.17% |
| FDX241220P00140000 | 2024-05-17 11:08AM EDT | 140.00 | 0.36 | 0.00 | 0.85 | 0.00 | - | 2 | 18 | 42.63% |
| FDX241220P00145000 | 2024-05-17 11:10AM EDT | 145.00 | 0.41 | 0.40 | 0.60 | 0.00 | - | 2 | 168 | 38.01% |
| FDX241220P00150000 | 2024-05-02 2:37PM EDT | 150.00 | 0.56 | 0.20 | 0.94 | 0.00 | - | 20 | 127 | 38.98% |
| FDX241220P00155000 | 2024-04-30 3:03PM EDT | 155.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 2 | 133 | 37.66% |
| FDX241220P00160000 | 2024-04-29 2:59PM EDT | 160.00 | 0.86 | 0.45 | 1.20 | 0.00 | - | 2 | 26 | 36.52% |
| FDX241220P00165000 | 2024-04-29 3:00PM EDT | 165.00 | 1.00 | 0.65 | 1.40 | 0.00 | - | 2 | 26 | 35.58% |
| FDX241220P00170000 | 2024-05-01 10:03AM EDT | 170.00 | 1.25 | 0.85 | 1.60 | 0.00 | - | 1 | 22 | 34.52% |
| FDX241220P00175000 | 2024-05-08 9:33AM EDT | 175.00 | 1.43 | 1.55 | 1.65 | 0.00 | - | 1 | 125 | 32.67% |
| FDX241220P00180000 | 2024-04-24 2:51PM EDT | 180.00 | 1.74 | 1.89 | 2.01 | 0.00 | - | 5 | 78 | 32.13% |
| FDX241220P00185000 | 2024-05-14 10:16AM EDT | 185.00 | 1.85 | 2.27 | 2.41 | 0.00 | - | 10 | 29 | 31.52% |
| FDX241220P00190000 | 2024-05-17 3:30PM EDT | 190.00 | 2.48 | 2.73 | 2.87 | 0.00 | - | 1 | 313 | 30.90% |
| FDX241220P00195000 | 2024-05-02 1:26PM EDT | 195.00 | 3.05 | 3.20 | 3.45 | 0.00 | - | 2 | 153 | 30.41% |
| FDX241220P00200000 | 2024-05-17 12:51PM EDT | 200.00 | 3.50 | 3.90 | 4.05 | 0.00 | - | 5 | 227 | 29.76% |
| FDX241220P00210000 | 2024-05-17 10:19AM EDT | 210.00 | 5.40 | 5.40 | 5.60 | +0.45 | +9.09% | 2 | 546 | 28.63% |
| FDX241220P00220000 | 2024-05-21 2:31PM EDT | 220.00 | 7.66 | 7.45 | 7.65 | +1.16 | +17.85% | 2 | 523 | 27.58% |
| FDX241220P00230000 | 2024-05-20 9:48AM EDT | 230.00 | 9.00 | 9.95 | 10.25 | 0.00 | - | 1 | 299 | 26.54% |
| FDX241220P00240000 | 2024-05-17 10:59AM EDT | 240.00 | 12.09 | 13.25 | 13.50 | 0.00 | - | 1 | 461 | 25.50% |
| FDX241220P00250000 | 2024-05-21 2:31PM EDT | 250.00 | 17.53 | 17.20 | 17.55 | +1.93 | +12.37% | 8 | 448 | 24.57% |
| FDX241220P00260000 | 2024-05-20 2:53PM EDT | 260.00 | 20.80 | 22.00 | 22.45 | 0.00 | - | 1 | 394 | 23.70% |
| FDX241220P00270000 | 2024-05-08 3:11PM EDT | 270.00 | 24.98 | 27.65 | 28.60 | 0.00 | - | 54 | 114 | 23.39% |
| FDX241220P00280000 | 2024-04-02 10:41AM EDT | 280.00 | 23.35 | 30.05 | 30.95 | 0.00 | - | 150 | 205 | 15.88% |
| FDX241220P00290000 | 2024-05-06 9:32AM EDT | 290.00 | 35.35 | 41.35 | 43.10 | 0.00 | - | 3 | 214 | 22.74% |
| FDX241220P00300000 | 2024-05-08 1:33PM EDT | 300.00 | 46.72 | 49.50 | 50.70 | 0.00 | - | 1 | 83 | 21.22% |
| FDX241220P00310000 | 2024-05-08 1:33PM EDT | 310.00 | 54.95 | 57.70 | 60.30 | 0.00 | - | 1 | 91 | 22.88% |
| FDX241220P00320000 | 2024-05-06 10:57AM EDT | 320.00 | 59.22 | 66.80 | 69.85 | 0.00 | - | 4 | 3 | 24.10% |
| FDX241220P00330000 | 2024-04-09 1:27PM EDT | 330.00 | 57.80 | 67.35 | 69.90 | 0.00 | - | 4 | 12 | 0.00% |
| FDX241220P00340000 | 2024-04-09 1:26PM EDT | 340.00 | 66.65 | 76.15 | 79.70 | 0.00 | - | 7 | 0 | 0.00% |
| FDX241220P00350000 | 2024-03-28 9:39AM EDT | 350.00 | 62.65 | 81.90 | 86.20 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241220P00370000 | 2023-12-20 3:26PM EDT | 370.00 | 121.78 | 121.55 | 125.30 | 0.00 | - | 46 | 0 | 46.72% |
© 2024 Yahoo. All rights reserved.