FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620C00120000 | 2024-04-05 3:47PM EDT | 120.00 | 156.73 | 141.00 | 145.50 | 0.00 | - | 1 | 1 | 72.89% |
| FDX250620C00150000 | 2024-03-22 11:17AM EDT | 150.00 | 139.73 | 120.50 | 125.50 | 0.00 | - | 1 | 1 | 72.76% |
| FDX250620C00165000 | 2024-03-22 3:19PM EDT | 165.00 | 125.68 | 108.45 | 111.75 | 0.00 | - | 6 | 0 | 66.85% |
| FDX250620C00170000 | 2024-03-22 3:19PM EDT | 170.00 | 121.31 | 103.00 | 107.55 | 0.00 | - | 6 | 0 | 64.15% |
| FDX250620C00180000 | 2024-03-21 2:28PM EDT | 180.00 | 94.75 | 95.65 | 99.50 | 0.00 | - | - | 3 | 61.63% |
| FDX250620C00190000 | 2024-03-05 1:56PM EDT | 190.00 | 72.50 | 94.55 | 98.85 | 0.00 | - | 4 | 9 | 67.71% |
| FDX250620C00195000 | 2024-02-08 1:14PM EDT | 195.00 | 62.50 | 67.85 | 69.85 | 0.00 | - | - | 6 | 36.72% |
| FDX250620C00200000 | 2024-05-09 10:03AM EDT | 200.00 | 74.20 | 64.10 | 67.65 | 0.00 | - | 3 | 28 | 38.25% |
| FDX250620C00210000 | 2024-04-15 3:45PM EDT | 210.00 | 72.90 | 63.85 | 65.85 | 0.00 | - | 20 | 1 | 43.50% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 220.00 | 68.10 | 56.35 | 58.25 | 0.00 | - | 2 | 6 | 41.20% |
| FDX250620C00230000 | 2024-04-23 1:45PM EDT | 230.00 | 62.96 | 42.65 | 46.20 | 0.00 | - | 5 | 34 | 34.03% |
| FDX250620C00240000 | 2024-04-18 1:50PM EDT | 240.00 | 48.87 | 41.50 | 43.05 | 0.00 | - | 1 | 45 | 35.99% |
| FDX250620C00250000 | 2024-05-17 3:37PM EDT | 250.00 | 33.17 | 32.45 | 35.15 | -3.23 | -8.87% | 5 | 169 | 32.74% |
| FDX250620C00260000 | 2024-05-17 10:44AM EDT | 260.00 | 31.00 | 26.95 | 29.55 | 0.00 | - | 1 | 299 | 31.40% |
| FDX250620C00270000 | 2024-05-17 1:36PM EDT | 270.00 | 26.51 | 22.75 | 24.50 | 0.00 | - | 25 | 41 | 30.18% |
| FDX250620C00280000 | 2024-05-13 10:25AM EDT | 280.00 | 28.35 | 19.10 | 20.50 | 0.00 | - | 56 | 196 | 29.53% |
| FDX250620C00290000 | 2024-04-26 10:19AM EDT | 290.00 | 24.90 | 16.05 | 17.30 | 0.00 | - | 1 | 275 | 29.25% |
| FDX250620C00300000 | 2024-05-15 12:28PM EDT | 300.00 | 16.16 | 13.30 | 14.00 | 0.00 | - | 42 | 581 | 28.44% |
| FDX250620C00310000 | 2024-05-21 3:54PM EDT | 310.00 | 11.05 | 10.80 | 12.15 | -2.90 | -20.79% | 2 | 448 | 28.78% |
| FDX250620C00320000 | 2024-05-15 10:48AM EDT | 320.00 | 11.32 | 8.70 | 9.40 | 0.00 | - | 10 | 128 | 27.73% |
| FDX250620C00330000 | 2024-05-13 1:23PM EDT | 330.00 | 11.15 | 6.95 | 7.60 | 0.00 | - | 106 | 314 | 27.39% |
| FDX250620C00340000 | 2024-05-15 1:18PM EDT | 340.00 | 7.60 | 5.65 | 6.05 | 0.00 | - | 31 | 161 | 27.00% |
| FDX250620C00350000 | 2024-05-15 12:07PM EDT | 350.00 | 5.90 | 4.40 | 4.95 | 0.00 | - | 37 | 669 | 26.92% |
| FDX250620C00360000 | 2024-05-15 12:38PM EDT | 360.00 | 4.78 | 3.55 | 4.40 | 0.00 | - | 1 | 87 | 27.49% |
| FDX250620C00370000 | 2024-05-20 12:51PM EDT | 370.00 | 3.40 | 2.80 | 3.15 | 0.00 | - | 3 | 113 | 26.50% |
| FDX250620C00380000 | 2024-04-15 10:05AM EDT | 380.00 | 5.45 | 3.00 | 3.25 | 0.00 | - | 1 | 78 | 28.01% |
| FDX250620C00400000 | 2024-04-24 1:58PM EDT | 400.00 | 2.95 | 1.39 | 1.75 | 0.00 | - | - | 0 | 26.63% |
| FDX250620C00410000 | 2024-05-07 3:00PM EDT | 410.00 | 1.60 | 1.09 | 1.42 | 0.00 | - | 1 | 3 | 26.61% |
| FDX250620C00420000 | 2024-05-16 2:30PM EDT | 420.00 | 1.28 | 0.70 | 1.45 | 0.00 | - | 4 | 6 | 27.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250620P00120000 | 2024-04-16 11:25AM EDT | 120.00 | 0.80 | 0.26 | 1.08 | 0.00 | - | - | 10 | 40.20% |
| FDX250620P00125000 | 2024-03-26 3:12PM EDT | 125.00 | 0.75 | 0.42 | 5.00 | 0.00 | - | 5 | 8 | 54.29% |
| FDX250620P00130000 | 2024-04-29 10:45AM EDT | 130.00 | 1.03 | 0.52 | 1.52 | 0.00 | - | 9 | 30 | 38.86% |
| FDX250620P00135000 | 2024-05-21 2:00PM EDT | 135.00 | 1.19 | 0.88 | 1.50 | +0.13 | +12.26% | 1 | 7 | 36.83% |
| FDX250620P00140000 | 2024-05-17 3:56PM EDT | 140.00 | 1.37 | 1.10 | 1.85 | 0.00 | - | 38 | 44 | 36.57% |
| FDX250620P00145000 | 2024-05-10 10:34AM EDT | 145.00 | 1.66 | 1.30 | 2.05 | 0.00 | - | 40 | 134 | 35.53% |
| FDX250620P00150000 | 2024-01-23 2:24PM EDT | 150.00 | 2.97 | 3.10 | 3.40 | 0.00 | - | 50 | 50 | 38.18% |
| FDX250620P00155000 | 2024-02-07 4:53PM EDT | 155.00 | 4.02 | 3.40 | 3.80 | 0.00 | - | 130 | 92 | 37.35% |
| FDX250620P00160000 | 2024-05-14 3:40PM EDT | 160.00 | 2.55 | 2.55 | 2.85 | 0.00 | - | 2 | 118 | 32.76% |
| FDX250620P00165000 | 2024-04-05 2:40PM EDT | 165.00 | 2.63 | 2.79 | 3.05 | 0.00 | - | 2 | 124 | 31.54% |
| FDX250620P00170000 | 2024-05-17 2:53PM EDT | 170.00 | 3.35 | 3.50 | 3.85 | 0.00 | - | 3 | 241 | 31.79% |
| FDX250620P00175000 | 2024-05-14 12:24PM EDT | 175.00 | 3.85 | 4.05 | 4.40 | 0.00 | - | 1 | 223 | 31.22% |
| FDX250620P00180000 | 2024-05-14 1:22PM EDT | 180.00 | 4.35 | 4.60 | 5.05 | 0.00 | - | 1 | 206 | 30.74% |
| FDX250620P00185000 | 2024-03-22 9:55AM EDT | 185.00 | 3.70 | 4.05 | 6.00 | 0.00 | - | 1 | 75 | 30.68% |
| FDX250620P00190000 | 2024-05-16 12:27PM EDT | 190.00 | 5.50 | 5.35 | 7.40 | 0.00 | - | 1 | 274 | 31.17% |
| FDX250620P00195000 | 2024-05-20 1:11PM EDT | 195.00 | 6.60 | 5.80 | 7.25 | 0.00 | - | 1 | 309 | 29.00% |
| FDX250620P00200000 | 2024-05-21 12:01PM EDT | 200.00 | 8.01 | 7.75 | 8.20 | +0.33 | +4.30% | 1 | 284 | 28.53% |
| FDX250620P00210000 | 2024-05-21 12:01PM EDT | 210.00 | 10.11 | 9.90 | 10.85 | +0.38 | +3.91% | 1 | 310 | 28.21% |
| FDX250620P00220000 | 2024-05-21 3:49PM EDT | 220.00 | 12.72 | 12.35 | 13.80 | +0.82 | +6.89% | 32 | 430 | 27.63% |
| FDX250620P00230000 | 2024-05-21 12:49PM EDT | 230.00 | 15.95 | 15.40 | 16.00 | +1.10 | +7.41% | 1 | 1,490 | 25.72% |
| FDX250620P00240000 | 2024-05-21 12:42PM EDT | 240.00 | 19.40 | 18.90 | 19.75 | +1.25 | +6.89% | 1 | 547 | 24.99% |
| FDX250620P00250000 | 2024-05-20 1:11PM EDT | 250.00 | 22.05 | 23.05 | 23.85 | 0.00 | - | 1 | 126 | 24.06% |
| FDX250620P00260000 | 2024-05-17 3:38PM EDT | 260.00 | 26.00 | 27.75 | 28.75 | 0.00 | - | 38 | 242 | 23.33% |
| FDX250620P00270000 | 2024-05-21 9:52AM EDT | 270.00 | 32.55 | 33.05 | 35.85 | +2.09 | +6.86% | 1 | 128 | 24.14% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 280.00 | 27.45 | 34.10 | 35.80 | 0.00 | - | 53 | 146 | 17.10% |
| FDX250620P00290000 | 2024-05-15 12:20PM EDT | 290.00 | 42.10 | 45.60 | 47.15 | 0.00 | - | 20 | 55 | 21.17% |
| FDX250620P00300000 | 2024-03-05 1:58PM EDT | 300.00 | 58.00 | 39.80 | 40.70 | 0.00 | - | - | 6 | 0.00% |
| FDX250620P00340000 | 2024-04-04 2:14PM EDT | 340.00 | 66.05 | 79.10 | 82.50 | 0.00 | - | 9 | 5 | 0.00% |
| FDX250620P00350000 | 2024-04-04 2:14PM EDT | 350.00 | 74.25 | 87.50 | 92.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.