FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919C00185000 | 2024-01-26 3:09PM EDT | 185.00 | 80.35 | 73.05 | 75.30 | 0.00 | - | 1 | 1 | 31.20% |
| FDX250919C00190000 | 2024-05-20 10:43AM EDT | 190.00 | 79.57 | 74.55 | 76.70 | 0.00 | - | 6 | 4 | 37.83% |
| FDX250919C00195000 | 2023-12-20 2:38PM EDT | 195.00 | 74.67 | 68.05 | 71.35 | 0.00 | - | - | 1 | 35.33% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 200.00 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 52.91% |
| FDX250919C00210000 | 2024-01-17 10:39AM EDT | 210.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 220.00 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 46.88% |
| FDX250919C00230000 | 2024-05-08 10:10AM EDT | 230.00 | 53.25 | 46.75 | 49.75 | 0.00 | - | 1 | 43 | 34.26% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 240.00 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 43.20% |
| FDX250919C00250000 | 2024-05-16 3:09PM EDT | 250.00 | 42.65 | 35.75 | 37.45 | 0.00 | - | 10 | 82 | 31.71% |
| FDX250919C00260000 | 2024-05-20 2:37PM EDT | 260.00 | 33.58 | 30.55 | 32.50 | 0.00 | - | 2 | 15 | 31.02% |
| FDX250919C00270000 | 2024-05-13 2:58PM EDT | 270.00 | 36.48 | 26.95 | 28.00 | 0.00 | - | 2 | 32 | 30.37% |
| FDX250919C00280000 | 2024-04-30 10:25AM EDT | 280.00 | 31.36 | 22.55 | 24.05 | 0.00 | - | 1 | 45 | 29.85% |
| FDX250919C00290000 | 2024-05-20 10:43AM EDT | 290.00 | 21.65 | 19.40 | 20.25 | 0.00 | - | 2 | 34 | 29.13% |
| FDX250919C00300000 | 2024-05-20 10:42AM EDT | 300.00 | 18.75 | 16.40 | 17.25 | 0.00 | - | 4 | 18 | 28.78% |
| FDX250919C00310000 | 2024-04-30 11:39AM EDT | 310.00 | 19.90 | 13.60 | 14.40 | 0.00 | - | 4 | 217 | 28.24% |
| FDX250919C00320000 | 2023-12-19 11:04AM EDT | 320.00 | 29.76 | 11.15 | 12.50 | 0.00 | - | - | 1 | 28.33% |
| FDX250919C00330000 | 2024-03-13 10:50AM EDT | 330.00 | 13.85 | 16.70 | 17.45 | 0.00 | - | 29 | 29 | 35.06% |
| FDX250919C00340000 | 2024-03-22 11:27AM EDT | 340.00 | 20.50 | 12.85 | 15.75 | 0.00 | - | 1 | 150 | 35.18% |
| FDX250919C00350000 | 2024-04-25 11:15AM EDT | 350.00 | 10.17 | 6.40 | 7.00 | 0.00 | - | 1 | 66 | 27.13% |
| FDX250919C00360000 | 2024-05-21 1:44PM EDT | 360.00 | 5.53 | 9.05 | 5.80 | -3.97 | -29.47% | 1 | 35 | 26.93% |
| FDX250919C00370000 | 2024-03-18 10:03AM EDT | 370.00 | 6.50 | 6.95 | 9.90 | 0.00 | - | 40 | 42 | 33.55% |
| FDX250919C00380000 | 2024-05-15 12:36PM EDT | 380.00 | 4.88 | 3.50 | 3.90 | 0.00 | - | 1 | 15 | 26.49% |
| FDX250919C00390000 | 2024-04-12 11:58AM EDT | 390.00 | 6.21 | 2.50 | 7.50 | 0.00 | - | 1 | 3 | 33.15% |
| FDX250919C00400000 | 2024-01-22 2:56PM EDT | 400.00 | 3.40 | 2.31 | 2.58 | 0.00 | - | 1 | 61 | 26.11% |
| FDX250919C00410000 | 2024-05-10 9:50AM EDT | 410.00 | 3.20 | 1.92 | 2.27 | 0.00 | - | 1 | 1 | 26.39% |
| FDX250919C00420000 | 2024-02-20 4:47PM EDT | 420.00 | 1.65 | 3.45 | 4.35 | 0.00 | - | 4 | 95 | 31.69% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919P00115000 | 2024-04-16 2:39PM EDT | 115.00 | 1.01 | 0.37 | 1.24 | 0.00 | - | 6 | 30 | 38.98% |
| FDX250919P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.75 | 0.75 | 5.00 | 0.00 | - | 4 | 37 | 51.18% |
| FDX250919P00125000 | 2024-01-09 10:30AM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FDX250919P00130000 | 2024-01-09 10:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX250919P00135000 | 2024-05-21 11:26AM EDT | 135.00 | 1.84 | 1.50 | 2.18 | +0.37 | +25.17% | 10 | 132 | 35.89% |
| FDX250919P00140000 | 2024-05-16 1:42PM EDT | 140.00 | 2.31 | 1.75 | 3.20 | 0.00 | - | 10 | 61 | 37.42% |
| FDX250919P00145000 | 2024-02-08 1:04PM EDT | 145.00 | 3.79 | 3.20 | 3.60 | 0.00 | - | 1 | 16 | 36.68% |
| FDX250919P00150000 | 2024-04-12 3:44PM EDT | 150.00 | 2.55 | 2.07 | 2.88 | 0.00 | - | 4 | 31 | 32.87% |
| FDX250919P00155000 | 2024-02-08 1:04PM EDT | 155.00 | 4.92 | 4.20 | 4.60 | 0.00 | - | 1 | 2 | 35.44% |
| FDX250919P00160000 | 2024-03-20 10:30AM EDT | 160.00 | 4.05 | 2.48 | 4.45 | 0.00 | - | 2 | 51 | 33.29% |
| FDX250919P00165000 | 2024-02-12 1:20PM EDT | 165.00 | 6.10 | 4.65 | 5.20 | 0.00 | - | 95 | 149 | 33.08% |
| FDX250919P00170000 | 2024-04-05 2:30PM EDT | 170.00 | 4.05 | 4.15 | 4.50 | 0.00 | - | 1 | 9 | 29.91% |
| FDX250919P00175000 | 2024-02-13 11:11AM EDT | 175.00 | 8.50 | 6.15 | 6.55 | 0.00 | - | 3 | 37 | 31.96% |
| FDX250919P00180000 | 2024-03-27 3:26PM EDT | 180.00 | 4.15 | 5.05 | 5.30 | 0.00 | - | 1 | 7 | 28.05% |
| FDX250919P00185000 | 2024-04-18 1:01PM EDT | 185.00 | 6.82 | 6.10 | 6.65 | 0.00 | - | 1 | 21 | 28.59% |
| FDX250919P00190000 | 2024-05-14 2:50PM EDT | 190.00 | 7.09 | 7.60 | 8.10 | 0.00 | - | 40 | 82 | 29.00% |
| FDX250919P00195000 | 2024-04-18 9:49AM EDT | 195.00 | 8.20 | 7.00 | 8.40 | 0.00 | - | 2 | 14 | 27.63% |
| FDX250919P00200000 | 2024-05-14 3:47PM EDT | 200.00 | 9.00 | 9.55 | 10.00 | 0.00 | - | 2 | 40 | 27.93% |
| FDX250919P00210000 | 2024-04-26 10:35AM EDT | 210.00 | 10.25 | 11.90 | 12.40 | 0.00 | - | 4 | 281 | 27.07% |
| FDX250919P00220000 | 2024-04-29 2:14PM EDT | 220.00 | 12.35 | 14.65 | 15.85 | 0.00 | - | 1 | 166 | 26.89% |
| FDX250919P00230000 | 2024-03-27 1:53PM EDT | 230.00 | 12.00 | 14.90 | 15.70 | 0.00 | - | 1 | 131 | 22.74% |
| FDX250919P00240000 | 2024-05-21 12:39PM EDT | 240.00 | 21.80 | 20.65 | 21.80 | +2.13 | +10.83% | 1 | 535 | 24.22% |
| FDX250919P00250000 | 2024-05-21 12:39PM EDT | 250.00 | 25.95 | 24.95 | 25.95 | +2.50 | +10.66% | 2 | 67 | 23.34% |
| FDX250919P00260000 | 2024-05-21 12:39PM EDT | 260.00 | 30.60 | 30.25 | 30.65 | +10.00 | +48.54% | 1 | 5 | 22.47% |
| FDX250919P00270000 | 2024-05-07 10:00AM EDT | 270.00 | 31.95 | 34.80 | 37.30 | 0.00 | - | 1 | 13 | 22.80% |
| FDX250919P00280000 | 2024-05-13 1:10PM EDT | 280.00 | 35.04 | 40.05 | 42.55 | 0.00 | - | 2 | 65 | 21.43% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 290.00 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 8.60% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 300.00 | 48.40 | 49.05 | 53.10 | 0.00 | - | - | 20 | 16.45% |
| FDX250919P00320000 | 2024-05-13 1:10PM EDT | 320.00 | 60.47 | 69.45 | 72.60 | 0.00 | - | 2 | 1 | 19.28% |
© 2024 Yahoo. All rights reserved.