FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219C00125000 | 2023-12-20 12:41PM EDT | 125.00 | 131.00 | 123.50 | 128.50 | 0.00 | - | - | 1 | 31.98% |
| FDX251219C00140000 | 2023-12-27 11:17AM EDT | 140.00 | 120.64 | 115.50 | 119.65 | 0.00 | - | 1 | 1 | 43.66% |
| FDX251219C00145000 | 2023-09-18 1:38PM EDT | 145.00 | 117.99 | 110.15 | 113.05 | 0.00 | - | - | 1 | 38.46% |
| FDX251219C00185000 | 2024-03-11 3:40PM EDT | 185.00 | 85.15 | 99.30 | 100.90 | 0.00 | - | 1 | 2 | 56.79% |
| FDX251219C00190000 | 2023-11-02 12:58PM EDT | 190.00 | 83.01 | 90.60 | 94.10 | 0.00 | - | 2 | 2 | 51.39% |
| FDX251219C00195000 | 2024-05-01 3:51PM EDT | 195.00 | 83.65 | 72.65 | 75.70 | 0.00 | - | 20 | 23 | 36.83% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 200.00 | 92.70 | 78.70 | 80.90 | 0.00 | - | 2 | 5 | 45.25% |
| FDX251219C00210000 | 2023-09-18 1:38PM EDT | 210.00 | 73.10 | 65.40 | 69.00 | 0.00 | - | 2 | 2 | 38.98% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 220.00 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 50.20% |
| FDX251219C00230000 | 2024-05-01 3:37PM EDT | 230.00 | 59.80 | 50.70 | 52.70 | 0.00 | - | 1 | 33 | 33.76% |
| FDX251219C00240000 | 2024-05-14 11:08AM EDT | 240.00 | 52.25 | 44.60 | 47.15 | 0.00 | - | 13 | 42 | 33.15% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 250.00 | 62.45 | 48.95 | 49.75 | 0.00 | - | 1 | 39 | 38.90% |
| FDX251219C00260000 | 2024-05-21 12:45PM EDT | 260.00 | 36.20 | 35.50 | 36.65 | -1.18 | -3.16% | 4 | 48 | 31.59% |
| FDX251219C00270000 | 2024-05-17 3:38PM EDT | 270.00 | 34.65 | 31.00 | 32.15 | 0.00 | - | 30 | 88 | 30.99% |
| FDX251219C00280000 | 2024-05-06 9:39AM EDT | 280.00 | 33.55 | 26.80 | 28.05 | 0.00 | - | 20 | 49 | 30.43% |
| FDX251219C00290000 | 2024-05-14 2:26PM EDT | 290.00 | 27.92 | 23.40 | 24.65 | 0.00 | - | 1 | 35 | 30.15% |
| FDX251219C00300000 | 2024-05-14 12:33PM EDT | 300.00 | 24.31 | 20.05 | 21.25 | 0.00 | - | 1 | 29 | 29.61% |
| FDX251219C00310000 | 2024-05-15 10:48AM EDT | 310.00 | 20.93 | 15.75 | 18.25 | 0.00 | - | 10 | 32 | 29.13% |
| FDX251219C00320000 | 2024-05-13 1:20PM EDT | 320.00 | 20.30 | 13.55 | 15.45 | 0.00 | - | 27 | 34 | 28.56% |
| FDX251219C00330000 | 2024-04-24 11:24AM EDT | 330.00 | 18.55 | 12.40 | 13.20 | 0.00 | - | 2 | 29 | 28.22% |
| FDX251219C00340000 | 2024-04-30 3:25PM EDT | 340.00 | 14.85 | 10.55 | 11.20 | 0.00 | - | 51 | 79 | 27.88% |
| FDX251219C00350000 | 2024-03-22 9:46AM EDT | 350.00 | 21.65 | 13.55 | 15.60 | 0.00 | - | 33 | 32 | 33.58% |
| FDX251219C00360000 | 2024-04-08 3:38PM EDT | 360.00 | 15.35 | 8.75 | 9.35 | 0.00 | - | 45 | 24 | 28.80% |
| FDX251219C00370000 | 2024-04-10 1:35PM EDT | 370.00 | 11.45 | 9.35 | 10.00 | 0.00 | - | 2 | 3 | 30.81% |
| FDX251219C00380000 | 2024-03-21 10:02AM EDT | 380.00 | 8.29 | 9.05 | 11.15 | 0.00 | - | 6 | 6 | 33.31% |
| FDX251219C00390000 | 2024-05-08 10:16AM EDT | 390.00 | 5.20 | 4.30 | 4.95 | 0.00 | - | 50 | 70 | 26.92% |
| FDX251219C00400000 | 2024-03-26 2:59PM EDT | 400.00 | 11.15 | 5.75 | 6.35 | 0.00 | - | 61 | 62 | 29.96% |
| FDX251219C00410000 | 2024-03-22 2:51PM EDT | 410.00 | 8.30 | 4.85 | 6.55 | 0.00 | - | 6 | 7 | 31.28% |
| FDX251219C00420000 | 2024-05-08 1:39PM EDT | 420.00 | 2.95 | 2.37 | 3.05 | 0.00 | - | 2 | 21 | 26.68% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219P00115000 | 2024-04-29 2:13PM EDT | 115.00 | 1.19 | 0.90 | 1.77 | 0.00 | - | 4 | 250 | 38.45% |
| FDX251219P00120000 | 2024-02-09 11:30AM EDT | 120.00 | 2.49 | 1.24 | 3.15 | 0.00 | - | 1 | 7 | 41.71% |
| FDX251219P00125000 | 2024-05-20 1:36PM EDT | 125.00 | 1.60 | 1.40 | 2.35 | 0.00 | - | 10 | 147 | 37.08% |
| FDX251219P00130000 | 2024-05-21 11:26AM EDT | 130.00 | 1.99 | 1.65 | 2.40 | -0.01 | -0.50% | 10 | 29 | 35.47% |
| FDX251219P00135000 | 2024-05-16 1:59PM EDT | 135.00 | 2.76 | 1.77 | 3.05 | 0.00 | - | 10 | 123 | 35.74% |
| FDX251219P00140000 | 2024-01-23 3:52PM EDT | 140.00 | 3.40 | 3.75 | 4.00 | 0.00 | - | 1 | 4 | 36.49% |
| FDX251219P00145000 | 2024-03-21 12:12PM EDT | 145.00 | 3.35 | 2.25 | 3.30 | 0.00 | - | 2 | 3 | 32.98% |
| FDX251219P00150000 | 2024-04-30 3:40PM EDT | 150.00 | 3.25 | 3.45 | 3.90 | 0.00 | - | 1 | 10 | 32.76% |
| FDX251219P00155000 | 2024-04-15 9:48AM EDT | 155.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 2 | 32 | 31.54% |
| FDX251219P00160000 | 2024-04-11 10:48AM EDT | 160.00 | 4.05 | 1.50 | 6.50 | 0.00 | - | 4 | 15 | 34.49% |
| FDX251219P00165000 | 2024-04-05 10:19AM EDT | 165.00 | 4.50 | 4.55 | 5.05 | 0.00 | - | 29 | 39 | 30.16% |
| FDX251219P00170000 | 2024-04-29 11:31AM EDT | 170.00 | 5.10 | 5.90 | 6.40 | 0.00 | - | 1 | 9 | 30.85% |
| FDX251219P00175000 | 2024-05-21 1:21PM EDT | 175.00 | 6.95 | 6.65 | 7.20 | +1.13 | +19.42% | 3 | 134 | 30.43% |
| FDX251219P00180000 | 2024-05-14 2:50PM EDT | 180.00 | 6.99 | 7.50 | 8.15 | 0.00 | - | 20 | 79 | 30.12% |
| FDX251219P00185000 | 2024-03-22 9:55AM EDT | 185.00 | 6.00 | 7.35 | 8.90 | 0.00 | - | 32 | 93 | 29.44% |
| FDX251219P00190000 | 2024-04-29 2:39PM EDT | 190.00 | 8.15 | 9.35 | 9.90 | 0.00 | - | 50 | 120 | 29.01% |
| FDX251219P00195000 | 2024-04-30 11:53AM EDT | 195.00 | 9.10 | 10.40 | 10.90 | 0.00 | - | 6 | 130 | 28.50% |
| FDX251219P00200000 | 2024-05-21 1:41PM EDT | 200.00 | 11.80 | 11.55 | 12.05 | +0.50 | +4.42% | 2 | 49 | 28.07% |
| FDX251219P00210000 | 2024-04-02 9:54AM EDT | 210.00 | 10.61 | 12.65 | 13.95 | 0.00 | - | 1 | 18 | 26.55% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 220.00 | 14.73 | 16.80 | 17.85 | 0.00 | - | 2 | 56 | 26.67% |
| FDX251219P00230000 | 2024-05-13 2:12PM EDT | 230.00 | 17.45 | 20.15 | 21.05 | 0.00 | - | 1 | 232 | 25.70% |
| FDX251219P00240000 | 2024-05-16 9:43AM EDT | 240.00 | 22.65 | 23.85 | 24.70 | 0.00 | - | 2 | 527 | 24.77% |
| FDX251219P00250000 | 2024-05-13 10:25AM EDT | 250.00 | 23.61 | 28.00 | 29.20 | 0.00 | - | 51 | 174 | 24.18% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 260.00 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 19.29% |
| FDX251219P00270000 | 2024-04-30 11:54AM EDT | 270.00 | 33.65 | 37.65 | 39.15 | 0.00 | - | 1 | 48 | 22.59% |
| FDX251219P00280000 | 2024-03-19 3:20PM EDT | 280.00 | 43.00 | 38.95 | 39.70 | 0.00 | - | 1 | 3 | 17.51% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 290.00 | 41.85 | 40.50 | 43.45 | 0.00 | - | 1 | 2 | 14.00% |
| FDX251219P00300000 | 2024-03-12 1:44PM EDT | 300.00 | 56.50 | 45.20 | 46.10 | 0.00 | - | 1 | 47 | 0.00% |
| FDX251219P00310000 | 2023-10-16 3:11PM EDT | 310.00 | 70.60 | 62.25 | 65.15 | 0.00 | - | 2 | 2 | 19.35% |
| FDX251219P00320000 | 2023-11-15 12:43PM EDT | 320.00 | 70.00 | 54.75 | 57.95 | 0.00 | - | 3 | 2 | 0.00% |
| FDX251219P00340000 | 2023-08-21 1:39PM EDT | 340.00 | 85.94 | 89.25 | 92.95 | 0.00 | - | 8 | 8 | 21.43% |
| FDX251219P00350000 | 2024-03-22 9:57AM EDT | 350.00 | 70.50 | 84.30 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDX251219P00360000 | 2023-08-21 1:39PM EDT | 360.00 | 102.65 | 107.55 | 111.95 | 0.00 | - | - | 8 | 22.63% |
© 2024 Yahoo. All rights reserved.