FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 79.74% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 160.71% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 106.09% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 160.00 | 162.25 | 0.00 | - | 1 | 43 | 104.07% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 121.49% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 107.48% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 46.14% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 110.22% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 95.91% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 90.84% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 101.87% |
| FDX250117C00140000 | 2024-04-17 10:29AM EDT | 140.00 | 127.45 | 117.80 | 120.85 | 0.00 | - | 3 | 25 | 66.65% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-05-14 1:03PM EDT | 150.00 | 112.20 | 103.85 | 107.15 | 0.00 | - | 20 | 158 | 53.85% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 103.60 | 106.65 | 0.00 | - | 3 | 17 | 59.72% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 93.95 | 97.80 | 0.00 | - | 9 | 321 | 50.48% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 78.49% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 75.93% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 73.22% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 69.92% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 64.71% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 71.85 | 74.45 | 0.00 | - | 1 | 128 | 49.10% |
| FDX250117C00195000 | 2024-03-28 10:00AM EDT | 195.00 | 100.15 | 76.95 | 79.45 | 0.00 | - | 1 | 126 | 61.19% |
| FDX250117C00200000 | 2024-05-03 1:35PM EDT | 200.00 | 69.09 | 58.70 | 60.65 | 0.00 | - | 1 | 379 | 36.73% |
| FDX250117C00210000 | 2024-05-03 1:35PM EDT | 210.00 | 60.89 | 51.00 | 53.50 | 0.00 | - | 1 | 216 | 36.61% |
| FDX250117C00220000 | 2024-05-20 10:21AM EDT | 220.00 | 47.55 | 43.00 | 44.90 | 0.00 | - | 2 | 207 | 33.51% |
| FDX250117C00230000 | 2024-05-20 10:21AM EDT | 230.00 | 40.61 | 35.90 | 37.70 | 0.00 | - | 1 | 319 | 32.03% |
| FDX250117C00240000 | 2024-05-20 1:00PM EDT | 240.00 | 32.98 | 30.15 | 31.20 | 0.00 | - | 1 | 429 | 30.83% |
| FDX250117C00250000 | 2024-05-21 2:08PM EDT | 250.00 | 24.82 | 24.15 | 25.95 | -1.73 | -6.52% | 24 | 493 | 30.49% |
| FDX250117C00260000 | 2024-05-21 3:33PM EDT | 260.00 | 20.18 | 19.00 | 20.25 | -1.72 | -7.85% | 12 | 922 | 28.83% |
| FDX250117C00270000 | 2024-05-21 2:14PM EDT | 270.00 | 15.60 | 14.90 | 16.85 | -1.05 | -6.31% | 46 | 1,160 | 29.23% |
| FDX250117C00280000 | 2024-05-21 3:55PM EDT | 280.00 | 12.20 | 11.95 | 13.20 | -0.74 | -5.72% | 90 | 1,324 | 28.59% |
| FDX250117C00290000 | 2024-05-21 12:55PM EDT | 290.00 | 9.10 | 9.05 | 10.30 | -1.05 | -10.34% | 16 | 774 | 28.20% |
| FDX250117C00300000 | 2024-05-21 3:21PM EDT | 300.00 | 6.95 | 6.75 | 7.05 | -0.65 | -8.55% | 48 | 1,668 | 26.49% |
| FDX250117C00310000 | 2024-05-20 10:31AM EDT | 310.00 | 6.10 | 5.00 | 5.25 | 0.00 | - | 11 | 574 | 26.17% |
| FDX250117C00320000 | 2024-05-21 1:44PM EDT | 320.00 | 3.75 | 2.37 | 3.95 | -0.75 | -16.67% | 1 | 634 | 26.08% |
| FDX250117C00330000 | 2024-05-21 1:44PM EDT | 330.00 | 2.79 | 2.58 | 2.91 | -0.71 | -20.29% | 3 | 838 | 25.91% |
| FDX250117C00340000 | 2024-05-21 1:44PM EDT | 340.00 | 2.04 | 1.90 | 2.16 | -0.89 | -30.38% | 1 | 591 | 25.87% |
| FDX250117C00350000 | 2024-05-21 3:14PM EDT | 350.00 | 1.54 | 1.40 | 1.80 | -0.65 | -29.68% | 6 | 439 | 26.54% |
| FDX250117C00360000 | 2024-04-24 11:53AM EDT | 360.00 | 2.64 | 1.02 | 1.19 | 0.00 | - | 1 | 238 | 25.90% |
| FDX250117C00370000 | 2024-05-10 10:37AM EDT | 370.00 | 1.55 | 0.50 | 1.25 | 0.00 | - | 1 | 286 | 27.70% |
| FDX250117C00380000 | 2024-05-09 3:13PM EDT | 380.00 | 0.95 | 0.31 | 1.05 | 0.00 | - | 55 | 156 | 28.24% |
| FDX250117C00390000 | 2024-05-17 1:17PM EDT | 390.00 | 0.60 | 0.23 | 0.84 | 0.00 | - | 6 | 94 | 28.49% |
| FDX250117C00400000 | 2024-05-21 3:45PM EDT | 400.00 | 0.38 | 0.22 | 0.62 | -0.16 | -29.63% | 2 | 277 | 28.36% |
| FDX250117C00410000 | 2024-05-21 3:45PM EDT | 410.00 | 0.31 | 0.13 | 0.55 | -0.08 | -20.51% | 2 | 36 | 29.04% |
| FDX250117C00420000 | 2024-05-21 3:41PM EDT | 420.00 | 0.26 | 0.10 | 0.64 | +0.01 | +4.00% | 2 | 22 | 30.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-05-21 3:48PM EDT | 75.00 | 0.07 | 0.00 | 0.51 | -0.02 | -22.22% | 2 | 94 | 64.84% |
| FDX250117P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| FDX250117P00085000 | 2024-05-10 3:45PM EDT | 85.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 2 | 136 | 58.89% |
| FDX250117P00090000 | 2024-02-29 11:51AM EDT | 90.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 28 | 50.39% |
| FDX250117P00095000 | 2024-05-15 11:30AM EDT | 95.00 | 0.08 | 0.03 | 0.55 | 0.00 | - | 2 | 36 | 53.71% |
| FDX250117P00100000 | 2024-05-20 12:59PM EDT | 100.00 | 0.02 | 0.04 | 0.48 | 0.00 | - | 5 | 352 | 50.34% |
| FDX250117P00105000 | 2024-04-11 3:22PM EDT | 105.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 59 | 47.61% |
| FDX250117P00110000 | 2024-05-16 12:32PM EDT | 110.00 | 0.12 | 0.07 | 0.29 | 0.00 | - | 2 | 34 | 46.19% |
| FDX250117P00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.12 | 0.08 | 0.56 | 0.00 | - | 1 | 177 | 48.36% |
| FDX250117P00120000 | 2024-05-17 11:14AM EDT | 120.00 | 0.19 | 0.10 | 0.42 | 0.00 | - | 2 | 120 | 43.99% |
| FDX250117P00125000 | 2024-05-07 9:50AM EDT | 125.00 | 0.30 | 0.13 | 0.49 | 0.00 | - | 1 | 117 | 42.77% |
| FDX250117P00130000 | 2024-05-02 1:00PM EDT | 130.00 | 0.41 | 0.15 | 0.60 | 0.00 | - | 2 | 302 | 41.97% |
| FDX250117P00135000 | 2024-04-26 11:48AM EDT | 135.00 | 0.53 | 0.19 | 0.71 | 0.00 | - | 4 | 221 | 40.97% |
| FDX250117P00140000 | 2024-05-17 10:19AM EDT | 140.00 | 0.79 | 0.33 | 0.70 | 0.00 | - | 10 | 291 | 38.77% |
| FDX250117P00145000 | 2024-05-21 10:25AM EDT | 145.00 | 0.54 | 0.51 | 0.95 | -0.15 | -21.74% | 50 | 249 | 38.81% |
| FDX250117P00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.72 | 0.35 | 1.05 | 0.00 | - | 1 | 237 | 37.45% |
| FDX250117P00155000 | 2024-05-07 10:34AM EDT | 155.00 | 0.86 | 0.45 | 1.20 | 0.00 | - | 1 | 368 | 36.38% |
| FDX250117P00160000 | 2024-04-26 12:07PM EDT | 160.00 | 1.08 | 0.65 | 1.40 | 0.00 | - | 2 | 556 | 35.49% |
| FDX250117P00165000 | 2024-05-07 10:34AM EDT | 165.00 | 1.23 | 0.86 | 1.38 | 0.00 | - | 1 | 902 | 33.36% |
| FDX250117P00170000 | 2024-04-24 11:55AM EDT | 170.00 | 1.37 | 1.11 | 1.64 | 0.00 | - | 3 | 527 | 32.64% |
| FDX250117P00175000 | 2024-04-29 3:03PM EDT | 175.00 | 1.70 | 1.57 | 2.09 | 0.00 | - | 6 | 863 | 32.52% |
| FDX250117P00180000 | 2024-05-17 10:00AM EDT | 180.00 | 1.98 | 2.14 | 2.27 | 0.00 | - | 65 | 625 | 31.16% |
| FDX250117P00185000 | 2024-05-09 12:28PM EDT | 185.00 | 2.20 | 2.45 | 2.69 | 0.00 | - | 105 | 499 | 30.53% |
| FDX250117P00190000 | 2024-05-16 10:31AM EDT | 190.00 | 2.71 | 3.00 | 3.20 | 0.00 | - | 10 | 576 | 29.98% |
| FDX250117P00195000 | 2024-05-14 12:12PM EDT | 195.00 | 3.60 | 3.55 | 3.80 | +0.30 | +9.09% | 1 | 734 | 29.47% |
| FDX250117P00200000 | 2024-05-21 11:08AM EDT | 200.00 | 4.25 | 3.85 | 4.45 | +0.58 | +15.80% | 2 | 2,121 | 28.88% |
| FDX250117P00210000 | 2024-05-21 11:08AM EDT | 210.00 | 5.85 | 5.80 | 6.10 | +0.47 | +8.74% | 2 | 1,517 | 27.83% |
| FDX250117P00220000 | 2024-05-21 1:20PM EDT | 220.00 | 8.37 | 7.90 | 8.20 | +1.13 | +15.61% | 5 | 2,635 | 26.78% |
| FDX250117P00230000 | 2024-05-21 3:15PM EDT | 230.00 | 10.65 | 10.60 | 10.90 | +1.55 | +17.03% | 5 | 800 | 25.82% |
| FDX250117P00240000 | 2024-05-21 10:47AM EDT | 240.00 | 13.75 | 12.85 | 14.75 | +0.75 | +5.77% | 2 | 1,218 | 25.53% |
| FDX250117P00250000 | 2024-05-21 3:49PM EDT | 250.00 | 18.10 | 17.85 | 19.20 | +1.40 | +8.38% | 2 | 1,090 | 25.04% |
| FDX250117P00260000 | 2024-05-21 3:49PM EDT | 260.00 | 22.85 | 21.65 | 23.25 | +1.00 | +4.58% | 152 | 1,471 | 23.14% |
| FDX250117P00270000 | 2024-05-14 1:11PM EDT | 270.00 | 27.30 | 27.30 | 29.30 | +1.85 | +7.27% | 1 | 2,277 | 22.72% |
| FDX250117P00280000 | 2024-05-09 12:16PM EDT | 280.00 | 29.97 | 34.20 | 35.80 | 0.00 | - | 1 | 783 | 21.88% |
| FDX250117P00290000 | 2024-05-14 1:11PM EDT | 290.00 | 38.05 | 41.10 | 43.90 | 0.00 | - | 13 | 468 | 22.34% |
| FDX250117P00300000 | 2024-04-29 9:49AM EDT | 300.00 | 39.89 | 49.00 | 52.40 | 0.00 | - | 4 | 196 | 22.72% |
| FDX250117P00310000 | 2024-04-01 12:01PM EDT | 310.00 | 37.20 | 50.10 | 51.00 | 0.00 | - | 1 | 212 | 0.00% |
| FDX250117P00320000 | 2024-05-20 12:55PM EDT | 320.00 | 65.30 | 66.55 | 69.90 | 0.00 | - | 2 | 20 | 22.21% |
| FDX250117P00330000 | 2024-04-08 10:22AM EDT | 330.00 | 57.35 | 71.85 | 75.10 | 0.00 | - | 2 | 5 | 0.00% |
| FDX250117P00340000 | 2024-04-04 2:23PM EDT | 340.00 | 63.90 | 77.90 | 80.90 | 0.00 | - | 12 | 0 | 0.00% |
| FDX250117P00350000 | 2024-03-27 3:17PM EDT | 350.00 | 64.80 | 82.75 | 85.70 | 0.00 | - | 10 | 10 | 0.00% |
| FDX250117P00370000 | 2024-04-15 2:29PM EDT | 370.00 | 102.76 | 109.00 | 112.75 | 0.00 | - | - | 1 | 0.00% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00420000 | 2024-02-02 10:35AM EDT | 420.00 | 180.06 | 172.05 | 175.80 | 0.00 | - | 5 | 0 | 53.27% |
© 2024 Yahoo. All rights reserved.